IDX · LRNA · stock
PT Eka Sari Lorena Transport Tbk (LRNA) stock price history
Every IDX trading session of PT Eka Sari Lorena Transport Tbk from Oct 7, 2014 to Sep 28, 2026: 2,939 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LRNA adjusted close, 2014 to 2026
- IDR 344.00
- All time high, 2025
- IDR 402.00
- 52 week high, IDR 158.00 low
- 2,939
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
LRNA key facts
- PT Eka Sari Lorena Transport Tbk (LRNA) closed at IDR 208.00 on Sep 28, 2026 on IDX.
- LRNA's all time high close is IDR 344.00, set on Dec 29, 2025; its all time low close is IDR 88.00 on Dec 8, 2017.
- LRNA's 52 week range is IDR 158.00 to IDR 402.00.
- LRNA returned +11.8% over the year to Sep 28, 2026 and +11.8% over five years.
- Over ten years LRNA returned +50%, +4.1% a year compounded.
- LRNA's deepest drawdown was -70.2% from Oct 17, 2014 to Dec 8, 2017.
- DataCedar holds 2,939 daily sessions of LRNA history from Oct 7, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LRNA price chart, 2014 to 2026
LRNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.1% |
| 3 months | +14.3% |
| 6 months | -1.0% |
| Year to date | -31.6% |
| 1 year | +11.8% |
| 3 years | +13.7% |
| 5 years | +11.8% |
| 10 years | +49.6% |
| Since Oct 7, 2014 | -27.8% |
| Compound annual growth, 12.0 years | -2.7% |
LRNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 344.00 on Dec 29, 2025
- All time low close
- IDR 88.00 on Dec 8, 2017
- 52 week high
- IDR 402.00 on Dec 30, 2025
- 52 week low
- IDR 158.00 on Jun 9, 2026
- Deepest drawdown
- -70.2% from Oct 17, 2014 to Dec 8, 2017, recovered Dec 22, 2025
- Best single session
- +34.4% on Mar 17, 2015
- Worst single session
- -30.9% on Feb 21, 2017
- Volatility, 1 year annualised
- 79.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +87%
- Worst calendar year
- 2017, -57%
LRNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 7, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 306.00 | IDR 314.00 | IDR 158.00 | IDR 208.00 | -31.6% | 251.2M | 178 |
| 2025 | IDR 163.00 | IDR 402.00 | IDR 130.00 | IDR 304.00 | +86.5% | 233.8M | 236 |
| 2024 | IDR 183.00 | IDR 240.00 | IDR 108.00 | IDR 163.00 | -9.4% | 62.8M | 237 |
| 2023 | IDR 189.00 | IDR 300.00 | IDR 151.00 | IDR 180.00 | -4.3% | 37.3M | 239 |
| 2022 | IDR 202.00 | IDR 262.00 | IDR 170.00 | IDR 188.00 | -6.9% | 18.5M | 246 |
| 2021 | IDR 200.00 | IDR 250.00 | IDR 158.00 | IDR 202.00 | +1.0% | 35M | 247 |
| 2020 | IDR 131.00 | IDR 254.00 | IDR 109.00 | IDR 200.00 | +52.7% | 14.8M | 242 |
| 2019 | IDR 107.00 | IDR 204.00 | IDR 99.00 | IDR 131.00 | +22.4% | 69.4M | 257 |
| 2018 | IDR 94.00 | IDR 130.00 | IDR 80.00 | IDR 107.00 | +13.8% | 58.6M | 261 |
| 2017 | IDR 220.00 | IDR 220.00 | IDR 85.00 | IDR 94.00 | -57.3% | 173.5M | 253 |
| 2016 | IDR 115.00 | IDR 232.00 | IDR 100.00 | IDR 220.00 | +80.3% | 28.4M | 239 |
| 2015 | IDR 203.00 | IDR 282.00 | IDR 100.00 | IDR 122.00 | -40.2% | 83.8M | 245 |
| 2014 | IDR 288.00 | IDR 305.00 | IDR 190.00 | IDR 204.00 | n/a | 15.5M | 59 |
LRNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 208.00 | +9.5% |
| August 2026 | IDR 190.00 | +3.8% |
| July 2026 | IDR 183.00 | +4.6% |
| June 2026 | IDR 175.00 | -7.9% |
| May 2026 | IDR 190.00 | -5.0% |
| April 2026 | IDR 200.00 | -1.0% |
| March 2026 | IDR 202.00 | -7.3% |
| February 2026 | IDR 218.00 | +7.9% |
| January 2026 | IDR 202.00 | -33.6% |
| December 2025 | IDR 304.00 | +69.8% |
| November 2025 | IDR 179.00 | +1.7% |
| October 2025 | IDR 176.00 | -4.9% |
About the LRNA data
Daily bars. 2,939 sessions from Oct 7, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LRNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LRNA share price history
