Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
18-May-2026 202.00 204.00 196.00 199.00 163,000 0
15-May-2026 202.00 202.00 202.00 202.00 0 0
14-May-2026 202.00 202.00 202.00 202.00 0 0
13-May-2026 208.00 208.00 197.00 202.00 437,600 0
12-May-2026 206.00 224.00 202.00 208.00 778,500 0
11-May-2026 212.00 226.00 202.00 204.00 509,800 0
08-May-2026 206.00 232.00 206.00 208.00 3,293,300 0
07-May-2026 199.00 256.00 199.00 206.00 14,194,800 0
06-May-2026 200.00 204.00 195.00 199.00 198,700 0
05-May-2026 202.00 204.00 199.00 200.00 214,100 0
04-May-2026 202.00 206.00 200.00 202.00 78,800 0
30-Apr-2026 202.00 208.00 200.00 200.00 310,000 0
29-Apr-2026 204.00 204.00 199.00 200.00 155,700 0
28-Apr-2026 200.00 208.00 200.00 204.00 390,100 0
27-Apr-2026 202.00 210.00 198.00 200.00 180,400 0
24-Apr-2026 208.00 218.00 200.00 202.00 264,000 0
23-Apr-2026 222.00 222.00 204.00 206.00 412,800 0
22-Apr-2026 204.00 232.00 202.00 214.00 3,178,800 0
21-Apr-2026 202.00 204.00 199.00 200.00 163,900 0
20-Apr-2026 200.00 204.00 198.00 202.00 183,400 0
17-Apr-2026 200.00 202.00 198.00 200.00 170,300 0
16-Apr-2026 202.00 204.00 197.00 202.00 276,500 0
15-Apr-2026 204.00 214.00 196.00 202.00 1,998,100 0
14-Apr-2026 200.00 204.00 198.00 202.00 332,700 0
13-Apr-2026 200.00 206.00 195.00 200.00 1,109,400 0
10-Apr-2026 198.00 208.00 198.00 202.00 202,100 0
09-Apr-2026 210.00 210.00 197.00 202.00 484,400 0
08-Apr-2026 204.00 216.00 199.00 208.00 3,607,100 0
07-Apr-2026 199.00 214.00 198.00 200.00 3,027,900 0
06-Apr-2026 192.00 226.00 186.00 198.00 3,092,100 0
02-Apr-2026 200.00 200.00 193.00 197.00 246,300 0
01-Apr-2026 204.00 212.00 197.00 200.00 396,400 0
31-Mar-2026 202.00 206.00 200.00 202.00 326,600 0
30-Mar-2026 210.00 210.00 200.00 204.00 318,800 0
27-Mar-2026 220.00 234.00 206.00 210.00 808,100 0
26-Mar-2026 208.00 238.00 204.00 218.00 3,378,900 0
25-Mar-2026 212.00 220.00 200.00 206.00 768,900 0
17-Mar-2026 238.00 244.00 206.00 212.00 2,360,900 0
16-Mar-2026 194.00 250.00 192.00 234.00 9,503,800 0
13-Mar-2026 224.00 224.00 191.00 192.00 1,375,000 0
12-Mar-2026 246.00 246.00 218.00 224.00 1,299,600 0
11-Mar-2026 232.00 266.00 230.00 234.00 6,348,100 0
10-Mar-2026 176.00 232.00 175.00 220.00 4,323,500 0
09-Mar-2026 187.00 188.00 172.00 175.00 278,500 0
06-Mar-2026 202.00 202.00 188.00 188.00 233,700 0
05-Mar-2026 196.00 208.00 194.00 198.00 170,600 0
04-Mar-2026 214.00 228.00 190.00 196.00 1,040,200 0
03-Mar-2026 197.00 248.00 197.00 220.00 4,341,200 0
02-Mar-2026 216.00 216.00 195.00 197.00 308,500 0
27-Feb-2026 222.00 228.00 216.00 218.00 151,300 0
26-Feb-2026 230.00 230.00 220.00 222.00 180,100 0
25-Feb-2026 232.00 232.00 224.00 228.00 370,100 0
24-Feb-2026 230.00 244.00 224.00 230.00 1,031,500 0
23-Feb-2026 228.00 232.00 220.00 230.00 313,100 0
20-Feb-2026 226.00 234.00 224.00 228.00 438,500 0
19-Feb-2026 230.00 236.00 220.00 226.00 408,100 0
18-Feb-2026 230.00 238.00 224.00 230.00 934,800 0
13-Feb-2026 238.00 238.00 224.00 236.00 727,600 0
12-Feb-2026 242.00 242.00 224.00 238.00 1,177,900 0
11-Feb-2026 248.00 254.00 232.00 242.00 1,594,200 0
10-Feb-2026 248.00 268.00 234.00 242.00 3,932,800 0
09-Feb-2026 214.00 260.00 214.00 234.00 5,488,100 0
06-Feb-2026 204.00 252.00 204.00 212.00 9,585,000 0
05-Feb-2026 220.00 222.00 202.00 204.00 1,158,400 0
04-Feb-2026 290.00 314.00 220.00 220.00 11,417,900 0
03-Feb-2026 252.00 252.00 226.00 252.00 2,185,800 0
02-Feb-2026 202.00 204.00 174.00 188.00 155,800 0
30-Jan-2026 190.00 202.00 190.00 202.00 150,800 0
29-Jan-2026 220.00 220.00 187.00 197.00 1,584,700 0
28-Jan-2026 236.00 236.00 206.00 220.00 423,100 0
27-Jan-2026 242.00 248.00 232.00 238.00 1,111,500 0
26-Jan-2026 242.00 244.00 224.00 242.00 2,019,200 0
23-Jan-2026 246.00 302.00 234.00 234.00 8,623,800 0
22-Jan-2026 256.00 266.00 244.00 252.00 3,368,800 0
21-Jan-2026 262.00 268.00 246.00 256.00 3,698,000 0
20-Jan-2026 266.00 274.00 250.00 262.00 3,916,000 0
19-Jan-2026 256.00 272.00 244.00 266.00 6,325,300 0
15-Jan-2026 254.00 276.00 240.00 254.00 3,999,700 0
14-Jan-2026 246.00 266.00 228.00 246.00 1,316,600 0
13-Jan-2026 256.00 256.00 226.00 246.00 1,546,100 0
12-Jan-2026 260.00 268.00 250.00 256.00 716,500 0
09-Jan-2026 268.00 276.00 254.00 266.00 403,200 0
08-Jan-2026 284.00 284.00 252.00 268.00 1,303,000 0
07-Jan-2026 284.00 288.00 280.00 284.00 451,700 0
06-Jan-2026 290.00 296.00 282.00 286.00 917,000 0
05-Jan-2026 298.00 302.00 278.00 288.00 2,266,100 0
02-Jan-2026 306.00 312.00 274.00 296.00 2,394,700 0
30-Dec-2025 374.00 402.00 294.00 304.00 47,662,100 0
29-Dec-2025 284.00 344.00 284.00 344.00 13,053,100 0
24-Dec-2025 288.00 312.00 258.00 276.00 2,003,500 0
23-Dec-2025 310.00 352.00 260.00 288.00 8,858,100 0
22-Dec-2025 238.00 300.00 238.00 300.00 16,263,900 0
19-Dec-2025 232.00 240.00 232.00 240.00 196,600 0
18-Dec-2025 248.00 248.00 232.00 232.00 1,317,500 0
17-Dec-2025 230.00 276.00 228.00 254.00 7,781,600 0
16-Dec-2025 240.00 248.00 224.00 228.00 281,900 0
15-Dec-2025 222.00 230.00 208.00 230.00 1,087,300 0
12-Dec-2025 230.00 234.00 216.00 216.00 320,900 0
11-Dec-2025 214.00 248.00 208.00 228.00 2,001,600 0
10-Dec-2025 208.00 212.00 202.00 212.00 234,700 0