PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 222.00
+4.00 (1.83%)
Oct 9, 2026, 4:00 PM WIB
IDX:LRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 218.00 | 228.00 | 212.00 | 222.00 | 222.00 | 1.83% | 858,400 |
| Oct 8, 2026 | 224.00 | 242.00 | 218.00 | 218.00 | 218.00 | -1.80% | 680,200 |
| Oct 7, 2026 | 220.00 | 230.00 | 216.00 | 222.00 | 222.00 | 0.91% | 441,700 |
| Oct 6, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 65,600 |
| Oct 5, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 1.89% | 76,900 |
| Oct 2, 2026 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 24,100 |
| Oct 1, 2026 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.94% | 247,300 |
| Sep 30, 2026 | 206.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2.91% | 234,500 |
| Sep 29, 2026 | 212.00 | 226.00 | 202.00 | 206.00 | 206.00 | -0.96% | 563,400 |
| Sep 28, 2026 | 226.00 | 226.00 | 204.00 | 208.00 | 208.00 | -4.59% | 1,192,900 |
| Sep 25, 2026 | 216.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 364,600 |
| Sep 24, 2026 | 226.00 | 226.00 | 212.00 | 220.00 | 220.00 | -0.90% | 149,800 |
| Sep 23, 2026 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 0.91% | 124,700 |
| Sep 22, 2026 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | -0.90% | 910,900 |
| Sep 21, 2026 | 216.00 | 246.00 | 216.00 | 222.00 | 222.00 | 2.78% | 4,540,800 |
| Sep 18, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 68,600 |
| Sep 17, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 139,900 |
| Sep 16, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 157,600 |
| Sep 15, 2026 | 208.00 | 222.00 | 202.00 | 220.00 | 220.00 | 5.77% | 1,824,400 |
| Sep 14, 2026 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | -1.89% | 268,400 |
| Sep 11, 2026 | 220.00 | 220.00 | 206.00 | 212.00 | 212.00 | -0.93% | 247,400 |
| Sep 10, 2026 | 208.00 | 228.00 | 202.00 | 214.00 | 214.00 | 3.88% | 3,222,500 |
| Sep 9, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 231,100 |
| Sep 8, 2026 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | - | 436,800 |
| Sep 7, 2026 | 206.00 | 226.00 | 197.00 | 206.00 | 206.00 | 4.57% | 2,981,500 |
| Sep 4, 2026 | 198.00 | 202.00 | 197.00 | 197.00 | 197.00 | -0.51% | 314,100 |
| Sep 3, 2026 | 202.00 | 206.00 | 196.00 | 198.00 | 198.00 | -0.50% | 966,600 |
| Sep 2, 2026 | 192.00 | 256.00 | 189.00 | 199.00 | 199.00 | 4.19% | 14,592,800 |
| Sep 1, 2026 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.53% | 59,000 |
| Aug 31, 2026 | 191.00 | 194.00 | 189.00 | 190.00 | 190.00 | 0.53% | 156,300 |
| Aug 28, 2026 | 192.00 | 198.00 | 189.00 | 189.00 | 189.00 | -0.53% | 457,100 |
| Aug 27, 2026 | 187.00 | 216.00 | 187.00 | 190.00 | 190.00 | 2.70% | 3,336,000 |
| Aug 26, 2026 | 190.00 | 192.00 | 184.00 | 185.00 | 185.00 | -3.14% | 206,200 |
| Aug 24, 2026 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 185,000 |
| Aug 21, 2026 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 61,900 |
| Aug 20, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 66,200 |
| Aug 19, 2026 | 189.00 | 194.00 | 188.00 | 189.00 | 189.00 | - | 113,000 |
| Aug 18, 2026 | 190.00 | 195.00 | 188.00 | 189.00 | 189.00 | -0.53% | 172,300 |
| Aug 14, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 153,800 |
| Aug 13, 2026 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | 1.60% | 397,000 |
| Aug 12, 2026 | 192.00 | 212.00 | 187.00 | 187.00 | 187.00 | -2.60% | 3,285,200 |
| Aug 11, 2026 | 187.00 | 224.00 | 184.00 | 192.00 | 192.00 | 2.67% | 7,715,000 |
| Aug 10, 2026 | 186.00 | 191.00 | 185.00 | 187.00 | 187.00 | 1.08% | 269,600 |
| Aug 7, 2026 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | - | 127,200 |
| Aug 6, 2026 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | -0.54% | 194,100 |
| Aug 5, 2026 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 1.09% | 142,100 |
| Aug 4, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 74,400 |
| Aug 3, 2026 | 184.00 | 188.00 | 183.00 | 184.00 | 184.00 | 0.55% | 197,000 |
| Jul 31, 2026 | 187.00 | 189.00 | 182.00 | 183.00 | 183.00 | -1.08% | 242,700 |
| Jul 30, 2026 | 182.00 | 186.00 | 181.00 | 185.00 | 185.00 | - | 581,800 |