Efek Terdaftar

EKA SARI LORENA TRANSPORT Tbk. PT

Security name
EKA SARI LORENA TRANSPORT Tbk
Issuer
EKA SARI LORENA TRANSPORT Tbk. PT
ISIN Code
ID1000131204
Short Code
LRNA
Type
Saham Biasa
Listing Date
15 April 2014
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
350,000,022.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
350,000,022 (Total)
As of 26 Feb 2025
42.86% Scripless = 150,000,022.000
Local Percentage
42.86%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Mar 2024 0 171 167 168 187 3,126,000 14
08 Mar 2024 0 170 165 170 341 5,729,000 27
13 Mar 2024 0 170 166 166 630 10,555,700 27
14 Mar 2024 0 165 164 164 92 1,509,900 14
21 Mar 2024 0 162 159 159 117 1,880,100 19
26 Mar 2024 0 163 161 162 167 2,710,700 16
27 Mar 2024 0 164 161 161 167 2,705,400 23
03 Apr 2024 0 162 156 156 923 14,414,200 34
05 Apr 2024 0 159 153 157 135 2,087,500 20
16 Apr 2024 0 157 152 153 1,683 25,746,100 144
17 Apr 2024 0 153 149 149 15,732 236,019,900 32
18 Apr 2024 0 150 149 149 314 4,679,600 14
25 Apr 2024 0 152 142 152 69 1,033,900 21
26 Apr 2024 0 147 144 144 384 5,545,500 19
29 Apr 2024 0 149 108 139 1,423 19,610,500 55
30 Apr 2024 0 149 119 145 598 8,235,500 55
02 May 2024 0 141 140 140 474 6,645,000 17
06 May 2024 0 143 138 142 201 2,827,200 33
07 May 2024 0 144 121 126 1,617 21,417,600 188
08 May 2024 0 140 127 137 792 10,718,100 75
14 May 2024 0 152 140 149 45 651,200 25
15 May 2024 0 149 143 149 57 839,700 17
16 May 2024 0 147 131 138 1,013 13,798,000 84
17 May 2024 0 140 135 140 1,381 18,810,600 22
21 May 2024 0 141 137 141 15 207,400 5
22 May 2024 0 143 138 138 649 8,981,500 26
04 Jun 2024 0 145 139 145 103 1,445,400 19
05 Jun 2024 0 153 139 140 139 2,006,900 37
07 Jun 2024 0 151 141 149 88 1,279,200 21
10 Jun 2024 0 158 136 150 229 3,276,100 76
12 Jun 2024 0 150 136 137 107 1,475,800 35
13 Jun 2024 0 140 135 140 49 671,000 16
19 Jun 2024 0 140 134 140 28 381,500 12
20 Jun 2024 0 139 138 138 13 180,300 6
24 Jun 2024 0 138 135 138 10 137,700 7
01 Jul 2024 0 149 137 146 284 4,051,700 25
02 Jul 2024 0 144 140 140 459 6,437,000 20
10 Jul 2024 0 142 130 136 2,049 27,282,000 168
15 Jul 2024 0 139 135 135 482 6,589,200 49
16 Jul 2024 0 140 130 138 234 3,167,200 48
18 Jul 2024 0 140 137 140 155 2,159,800 15
22 Jul 2024 0 140 130 136 1,320 17,368,100 24
23 Jul 2024 0 136 133 134 497 6,675,900 42
24 Jul 2024 0 134 134 134 137 1,835,800 12
30 Jul 2024 0 134 128 128 132 1,691,200 16
31 Jul 2024 0 131 125 125 1,385 17,338,900 32
01 Aug 2024 0 129 125 128 192 2,446,600 33
02 Aug 2024 0 133 128 128 559 7,264,800 21
05 Aug 2024 0 132 127 127 220 2,832,000 27
08 Aug 2024 0 143 128 142 722 9,914,200 77
09 Aug 2024 0 142 130 130 252 3,375,500 80
12 Aug 2024 133 138 129 133 388 5,135,800 38
13 Aug 2024 136 136 133 135 75 1,007,200 29
14 Aug 2024 135 135 133 133 41 548,000 15
15 Aug 2024 133 133 128 128 185 2,385,900 33
16 Aug 2024 130 139 129 135 1,240 16,605,400 69
19 Aug 2024 136 143 133 140 835 11,591,600 62
20 Aug 2024 141 141 133 133 567 7,675,100 55
22 Aug 2024 137 138 135 137 651 8,882,700 37
27 Aug 2024 137 137 135 135 295 4,011,700 13
28 Aug 2024 137 137 130 130 245 3,229,500 28
29 Aug 2024 133 136 133 136 163 2,205,100 19
26 Sep 2024 198 208 191 198 439 8,735,100 72
27 Sep 2024 198 204 195 202 398 7,935,500 62
30 Sep 2024 200 202 193 197 708 13,820,100 52
01 Oct 2024 192 204 190 193 684 13,173,800 61
02 Oct 2024 192 206 192 194 2,817 55,922,900 168
03 Oct 2024 195 196 190 194 118 2,266,600 20
04 Oct 2024 194 194 190 190 357 6,791,800 34
07 Oct 2024 193 193 180 189 247 4,565,900 49
08 Oct 2024 189 195 181 188 8,799 168,087,000 153
09 Oct 2024 190 200 187 193 6,587 126,167,900 104
10 Oct 2024 193 200 173 191 1,293 24,664,000 98
11 Oct 2024 191 191 187 187 51 957,500 10
14 Oct 2024 187 188 185 188 15 281,300 7
15 Oct 2024 191 216 185 187 2,146 42,671,200 239
16 Oct 2024 188 193 184 190 5,689 107,413,200 76
17 Oct 2024 190 200 190 193 6,454 126,375,300 142
18 Oct 2024 194 197 185 191 1,217 23,087,400 89
21 Oct 2024 191 202 186 196 1,252 24,601,700 214
22 Oct 2024 197 200 190 194 644 12,472,800 140
23 Oct 2024 192 197 188 190 595 11,311,300 65
24 Oct 2024 190 192 188 189 373 7,052,000 24
25 Oct 2024 193 195 188 189 1,125 21,488,200 77
28 Oct 2024 186 193 186 190 76 1,447,700 18
29 Oct 2024 190 190 188 190 628 11,876,300 28
30 Oct 2024 189 193 187 191 125 2,362,000 19
31 Oct 2024 191 195 190 192 276 5,302,700 27
01 Nov 2024 189 190 187 187 527 9,976,100 26
04 Nov 2024 187 194 186 187 3,013 57,522,600 76
05 Nov 2024 187 187 179 179 3,275 59,043,700 32
06 Nov 2024 179 188 178 185 5,438 98,706,800 157
07 Nov 2024 185 185 173 181 606 10,692,800 77
08 Nov 2024 182 182 172 176 432 7,519,500 35
11 Nov 2024 175 176 160 174 1,400 22,674,200 40
12 Nov 2024 174 174 160 165 612 10,245,900 41
13 Nov 2024 166 174 165 166 307 5,243,800 27
14 Nov 2024 167 169 166 167 253 4,230,000 15
15 Nov 2024 169 169 160 163 2,089 33,520,200 37
18 Nov 2024 163 167 160 167 901 14,549,100 36
19 Nov 2024 167 171 161 171 394 6,497,900 28
20 Nov 2024 171 171 163 165 243 4,028,800 22
21 Nov 2024 165 178 161 170 683 11,221,900 49
22 Nov 2024 168 177 165 173 95 1,599,900 24
25 Nov 2024 166 169 161 164 2,099 34,153,300 66
26 Nov 2024 166 166 160 161 2,394 38,605,200 48
28 Nov 2024 164 166 160 164 270 4,360,200 18
29 Nov 2024 161 202 160 163 10,248 180,939,800 442
02 Dec 2024 163 167 160 162 683 11,163,200 46
03 Dec 2024 162 162 160 161 1,621 25,967,300 27
04 Dec 2024 161 167 160 161 347 5,568,900 11
05 Dec 2024 166 166 162 165 115 1,889,700 14
06 Dec 2024 165 175 164 168 241 4,015,200 16
09 Dec 2024 174 174 162 163 627 10,436,200 42
10 Dec 2024 164 168 163 163 139 2,292,100 19
11 Dec 2024 163 218 163 193 57,035 1,155,606,000 2,208
12 Dec 2024 197 197 180 187 6,031 112,199,200 360
13 Dec 2024 187 208 182 183 8,027 155,727,000 437
16 Dec 2024 184 196 170 173 9,192 165,341,400 463
17 Dec 2024 173 187 170 173 1,665 28,454,000 89
18 Dec 2024 181 190 171 177 2,264 41,517,500 113
19 Dec 2024 178 190 170 174 1,023 18,620,800 79
20 Dec 2024 172 180 172 177 42 729,300 9
23 Dec 2024 180 180 173 173 335 5,828,800 33
24 Dec 2024 171 185 160 165 2,218 38,061,900 132
27 Dec 2024 165 186 161 168 1,085 18,373,500 162
30 Dec 2024 167 177 161 163 854 13,993,800 61
02 Jan 2025 163 188 163 169 1,148 19,898,400 136
03 Jan 2025 180 180 168 169 432 7,329,900 38
06 Jan 2025 172 182 169 179 1,300 22,696,200 106
07 Jan 2025 179 180 172 172 1,568 27,712,900 73
08 Jan 2025 171 173 163 173 1,656 27,542,600 77
09 Jan 2025 170 174 168 172 235 4,039,500 24
10 Jan 2025 172 172 168 172 72 1,237,800 11
13 Jan 2025 170 187 164 167 2,261 39,824,900 125
14 Jan 2025 168 170 165 165 347 5,794,500 22
15 Jan 2025 165 167 160 162 4,239 68,407,600 81
16 Jan 2025 163 169 163 166 87 1,440,500 16
17 Jan 2025 166 166 160 160 1,763 28,263,600 39
20 Jan 2025 160 166 160 162 341 5,507,500 23
21 Jan 2025 162 165 160 164 973 15,821,300 30
22 Jan 2025 164 164 161 162 267 4,301,500 7
23 Jan 2025 164 168 160 166 169 2,757,300 18
24 Jan 2025 166 166 165 165 260 4,315,700 10
30 Jan 2025 165 165 158 165 2,839 46,842,000 14
31 Jan 2025 160 200 147 162 11,079 201,022,900 535
03 Feb 2025 162 172 160 163 1,353 21,974,600 79
04 Feb 2025 163 163 160 161 278 4,468,700 26
05 Feb 2025 161 165 160 161 611 9,831,300 29
06 Feb 2025 165 165 161 161 746 12,031,500 19
07 Feb 2025 165 173 162 163 680 11,384,500 53
10 Feb 2025 163 165 160 161 119 1,921,100 27
11 Feb 2025 162 162 160 160 1,082 17,313,200 15
12 Feb 2025 161 165 160 164 301 4,830,500 16
13 Feb 2025 163 164 163 163 153 2,497,700 8
14 Feb 2025 163 163 160 161 2,595 41,543,200 78
17 Feb 2025 171 178 160 173 531 9,054,400 115
18 Feb 2025 170 170 162 170 95 1,579,700 26
19 Feb 2025 170 170 166 169 17 286,300 15
20 Feb 2025 170 170 167 167 232 3,915,900 22
21 Feb 2025 165 167 165 167 152 2,525,200 19
24 Feb 2025 166 166 163 164 25 409,700 11
25 Feb 2025 165 165 156 162 415 6,653,400 35
26 Feb 2025 157 164 152 161 192 3,014,700 35

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 02 Sep 2021 10 Sep 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 20 May 2019 12 Jun 2019 Active
Proxy Voting   - 31 May 2018 25 Jun 2018 Active
Proxy Voting   - 19 May 2017 23 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 13 Jun 2014 30 Jun 2014 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online