PT Eka Sari Lorena Transport Tbk(ID:LRNA)
Rp200.000.00 (0.00%)
ID:LRNA
PT Eka Sari Lorena Transport Tbk historical prices
Rp200.00
At close:0.00 (0.00%)
PT Eka Sari Lorena Transport Tbk (LRNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.00% | 62,500 | 0.09 |
| Nov 10, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | +1.52% | 25,800 | 0.04 |
| Nov 09, 2026 | 197.00 | 204.00 | 195.00 | 202.00 | 202.00 | +2.54% | 35,000 | 0.04 |
| Nov 06, 2026 | 195.00 | 224.00 | 192.00 | 197.00 | 197.00 | 0.00% | 595,800 | 0.67 |
| Nov 05, 2026 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | +0.51% | 35,000 | 0.04 |
| Nov 04, 2026 | 194.00 | 199.00 | 193.00 | 196.00 | 196.00 | -1.51% | 20,100 | 0.02 |
| Nov 03, 2026 | 199.00 | 202.00 | 195.00 | 199.00 | 199.00 | 0.00% | 10,700 | 0.01 |
| Nov 02, 2026 | 197.00 | 204.00 | 188.00 | 199.00 | 199.00 | +3.11% | 80,800 | 0.09 |
| Oct 30, 2026 | 182.00 | 208.00 | 182.00 | 193.00 | 193.00 | +1.05% | 835,400 | 0.94 |
| Oct 29, 2026 | 200.00 | 216.00 | 191.00 | 191.00 | 191.00 | -4.02% | 608,000 | 0.69 |
| Oct 28, 2026 | 197.00 | 220.00 | 193.00 | 199.00 | 199.00 | +3.11% | 1,074,900 | 1.23 |
| Oct 27, 2026 | 202.00 | 202.00 | 193.00 | 193.00 | 193.00 | -2.03% | 60,700 | 0.07 |
| Oct 26, 2026 | 197.00 | 206.00 | 196.00 | 197.00 | 197.00 | +1.03% | 36,500 | 0.04 |
| Oct 23, 2026 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.00% | 53,800 | 0.05 |
| Oct 22, 2026 | 192.00 | 197.00 | 192.00 | 195.00 | 195.00 | -0.51% | 61,900 | 0.06 |
| Oct 21, 2026 | 197.00 | 202.00 | 188.00 | 196.00 | 196.00 | +2.08% | 119,500 | 0.11 |
| Oct 20, 2026 | 181.00 | 210.00 | 175.00 | 192.00 | 192.00 | +6.67% | 166,100 | 0.15 |
| Oct 19, 2026 | 184.00 | 189.00 | 172.00 | 180.00 | 180.00 | -2.17% | 120,900 | 0.11 |
| Oct 16, 2026 | 206.00 | 216.00 | 182.00 | 184.00 | 184.00 | -13.21% | 234,800 | 0.22 |
| Oct 15, 2026 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | -3.64% | 104,400 | 0.09 |
| Oct 14, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | +0.92% | 17,600 | 0.02 |
| Oct 13, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | -0.91% | 25,600 | 0.02 |
| Oct 12, 2026 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | -0.90% | 163,700 | 0.15 |
| Oct 09, 2026 | 218.00 | 228.00 | 212.00 | 222.00 | 222.00 | +1.83% | 857,000 | 0.77 |
| Oct 08, 2026 | 224.00 | 242.00 | 218.00 | 218.00 | 218.00 | -1.80% | 729,300 | 0.66 |
| Oct 07, 2026 | 220.00 | 230.00 | 216.00 | 222.00 | 222.00 | +0.91% | 441,700 | 0.40 |
| Oct 06, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | +1.85% | 65,600 | 0.06 |
| Oct 05, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | +1.89% | 76,900 | 0.07 |
| Oct 02, 2026 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 24,100 | 0.02 |
| Oct 01, 2026 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | +0.94% | 247,500 | 0.22 |
| Sep 30, 2026 | 206.00 | 216.00 | 204.00 | 212.00 | 212.00 | +2.91% | 325,700 | 0.30 |
| Sep 29, 2026 | 212.00 | 226.00 | 202.00 | 206.00 | 206.00 | -0.96% | 563,400 | 0.52 |
| Sep 28, 2026 | 226.00 | 226.00 | 204.00 | 208.00 | 208.00 | -4.59% | 1,192,900 | 1.11 |
| Sep 25, 2026 | 216.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 364,600 | 0.34 |
| Sep 24, 2026 | 226.00 | 226.00 | 212.00 | 220.00 | 220.00 | -0.90% | 149,800 | 0.14 |
| Sep 23, 2026 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | +0.91% | 124,700 | 0.12 |
| Sep 22, 2026 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | -0.90% | 910,900 | 0.85 |
| Sep 21, 2026 | 216.00 | 246.00 | 216.00 | 222.00 | 222.00 | +2.78% | 4,540,800 | 4.44 |
| Sep 18, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.00% | 68,600 | 0.07 |
| Sep 17, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 139,900 | 0.14 |
| Sep 16, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.00% | 157,600 | 0.15 |
| Sep 15, 2026 | 208.00 | 222.00 | 202.00 | 220.00 | 220.00 | +5.77% | 1,824,900 | 1.81 |
| Sep 14, 2026 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | -1.89% | 268,400 | 0.26 |
| Sep 11, 2026 | 220.00 | 220.00 | 206.00 | 212.00 | 212.00 | -0.93% | 247,400 | 0.24 |
| Sep 10, 2026 | 208.00 | 228.00 | 202.00 | 214.00 | 214.00 | +3.88% | 3,222,500 | 3.19 |
| Sep 09, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.00% | 231,100 | 0.23 |
| Sep 08, 2026 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.00% | 436,800 | 0.43 |
| Sep 07, 2026 | 206.00 | 226.00 | 197.00 | 206.00 | 206.00 | +4.57% | 2,981,500 | 3.03 |
| Sep 04, 2026 | 198.00 | 202.00 | 197.00 | 197.00 | 197.00 | -0.51% | 314,100 | 0.32 |
| Sep 03, 2026 | 202.00 | 206.00 | 196.00 | 198.00 | 198.00 | -0.50% | 966,600 | 0.99 |
