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 21 Jan 2022
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
27 Jan 2021 0 182 178 178 13 232,000 6
29 Jan 2021 0 200 160 162 197 3,331,500 23
01 Feb 2021 0 174 161 174 15 255,200 4
03 Feb 2021 0 184 172 184 4 70,900 4
05 Feb 2021 0 170 170 170 2,076 35,292,000 8
08 Feb 2021 0 194 170 194 2 36,400 2
11 Feb 2021 0 193 193 193 1 19,300 1
18 Feb 2021 0 190 170 170 20 357,500 13
19 Feb 2021 0 200 164 194 241 4,132,900 23
22 Feb 2021 0 194 182 182 105 2,004,400 21
24 Feb 2021 0 192 180 180 57 1,033,200 15
01 Mar 2021 0 190 158 170 1,728 29,862,100 55
02 Mar 2021 0 170 165 170 283 4,795,800 12
03 Mar 2021 0 175 164 164 108 1,837,200 9
08 Mar 2021 0 166 165 165 75 1,238,300 8
09 Mar 2021 0 187 160 174 718 12,432,500 27
10 Mar 2021 0 175 164 169 110 1,918,300 9
12 Mar 2021 0 218 161 180 2,071 37,610,300 117
15 Mar 2021 0 185 170 180 3,339 60,109,100 33
19 Mar 2021 0 230 171 226 27,618 610,125,800 768
23 Mar 2021 0 198 198 198 369 7,306,200 19
24 Mar 2021 0 250 185 199 22,712 471,308,800 667
25 Mar 2021 0 199 186 188 1,899 35,452,900 87
26 Mar 2021 0 198 180 185 1,217 22,871,800 98
29 Mar 2021 0 194 180 180 857 16,012,300 88
31 Mar 2021 0 191 180 188 1,230 22,768,300 60
01 Apr 2021 0 195 176 195 1,177 21,860,800 54
13 Apr 2021 0 189 176 186 889 16,405,000 35
15 Apr 2021 0 188 173 181 213 3,797,500 29
20 Apr 2021 0 180 176 180 612 10,855,700 20
22 Apr 2021 0 202 176 185 503 9,865,500 30
27 Apr 2021 0 178 170 175 602 10,436,300 26
29 Apr 2021 0 177 172 176 53 929,000 10
30 Apr 2021 0 186 176 183 141 2,509,800 14
03 May 2021 0 246 174 188 30,422 689,117,100 771
04 May 2021 0 210 181 190 7,137 138,578,700 295
05 May 2021 0 200 187 193 457 8,953,200 37
06 May 2021 0 200 188 197 277 5,470,100 27
07 May 2021 0 197 193 193 288 5,666,000 15
10 May 2021 0 193 191 192 320 6,122,800 22
17 May 2021 0 186 185 186 653 12,137,400 16
19 May 2021 0 238 175 204 10,519 223,308,600 413
21 May 2021 0 199 192 197 505 9,719,500 18
25 May 2021 0 204 190 190 1,027 19,593,900 48
28 May 2021 0 194 187 194 1,156 22,339,600 28
31 May 2021 0 196 182 193 408 7,728,500 31
02 Jun 2021 0 204 183 189 401 7,909,700 44
04 Jun 2021 0 195 184 192 1,151 21,361,300 76
11 Jun 2021 0 222 185 199 553 10,746,600 51
14 Jun 2021 0 202 197 197 164 3,276,400 17
18 Jun 2021 0 200 195 199 99 1,971,700 19
21 Jun 2021 0 199 191 196 217 4,220,600 18
24 Jun 2021 0 202 188 198 2,703 53,319,200 60
25 Jun 2021 0 206 189 198 332 6,463,800 29
29 Jun 2021 0 198 198 198 5 99,000 4
14 Jul 2021 0 190 183 185 119 2,206,300 26
21 Jul 2021 0 189 180 187 196 3,607,700 12
23 Jul 2021 0 195 182 187 31 573,300 16
27 Jul 2021 0 187 182 186 111 2,037,900 20
28 Jul 2021 0 190 180 181 93 1,705,100 54
29 Jul 2021 0 199 181 184 85 1,588,700 31
03 Aug 2021 0 185 182 185 65 1,189,800 7
06 Aug 2021 0 188 178 185 195 3,547,100 26
10 Aug 2021 0 186 180 186 29 526,900 9
13 Aug 2021 0 189 181 187 45 836,700 13
18 Aug 2021 0 185 180 184 135 2,459,800 28
23 Aug 2021 0 180 166 175 286 4,890,300 47
24 Aug 2021 0 183 168 173 146 2,487,900 30
26 Aug 2021 0 184 168 184 73 1,255,800 26
27 Aug 2021 0 183 173 180 69 1,207,400 16
30 Aug 2021 0 180 180 180 2 36,000 2
31 Aug 2021 0 180 170 179 22 382,600 7
01 Sep 2021 0 190 168 190 372 6,906,000 40
06 Sep 2021 0 185 182 182 93 1,697,700 17
08 Sep 2021 0 180 180 180 1 18,000 1
09 Sep 2021 0 182 173 182 40 692,900 5
13 Sep 2021 0 188 179 181 225 4,031,900 10
14 Sep 2021 0 191 180 180 19 346,100 8
16 Sep 2021 0 185 172 182 92 1,658,600 18
17 Sep 2021 0 182 181 181 32 580,400 8
20 Sep 2021 0 181 175 180 40 703,200 6
21 Sep 2021 0 183 172 183 50 897,400 17
23 Sep 2021 0 184 180 184 9 162,400 4
28 Sep 2021 0 186 173 186 27 469,700 2
29 Sep 2021 0 186 178 185 105 1,906,800 17
30 Sep 2021 0 185 173 179 1,193 20,691,700 45
04 Oct 2021 0 178 175 178 73 1,294,400 11
11 Oct 2021 0 175 175 175 22 385,000 6
12 Oct 2021 0 180 171 178 59 1,044,500 18
13 Oct 2021 0 179 178 179 42 747,700 10
18 Oct 2021 0 176 175 175 25 438,700 11
21 Oct 2021 0 177 170 174 56 962,200 32
22 Oct 2021 0 173 169 173 29 501,300 12
26 Oct 2021 0 178 172 176 188 3,273,900 21
28 Oct 2021 0 175 169 169 2 34,400 2
29 Oct 2021 0 218 169 189 8,156 165,381,800 555
01 Nov 2021 0 192 184 185 919 17,358,700 66
02 Nov 2021 0 212 181 183 4,657 93,320,900 212
03 Nov 2021 0 195 183 190 1,341 25,317,000 60
04 Nov 2021 0 196 186 195 1,391 26,708,800 65
05 Nov 2021 0 200 185 193 1,169 22,271,800 56
08 Nov 2021 0 193 185 188 268 4,995,600 20
09 Nov 2021 0 198 180 187 1,194 22,294,200 165
11 Nov 2021 0 194 180 183 1,211 21,990,500 54
12 Nov 2021 0 183 177 182 376 6,688,000 33
16 Nov 2021 0 181 176 180 89 1,610,000 14
17 Nov 2021 0 200 180 184 747 13,757,500 76
19 Nov 2021 0 187 183 187 324 6,036,900 41
22 Nov 2021 0 189 177 188 32,056 602,647,400 17
23 Nov 2021 0 248 188 222 80,500 1,853,862,300 2,722
24 Nov 2021 0 226 208 208 6,922 147,499,600 281
25 Nov 2021 0 208 195 195 8,651 171,889,200 354
26 Nov 2021 0 202 192 196 2,572 50,031,000 103
29 Nov 2021 0 196 188 194 2,055 39,248,400 97
01 Dec 2021 0 190 182 182 640 11,753,200 58
02 Dec 2021 0 195 180 190 968 18,137,900 101
03 Dec 2021 0 195 182 192 353 6,749,700 57
06 Dec 2021 0 192 182 188 157 2,927,300 44
07 Dec 2021 0 194 184 187 759 14,399,500 85
08 Dec 2021 0 192 184 187 754 14,199,500 51
09 Dec 2021 0 189 179 189 323 5,846,900 40
10 Dec 2021 0 189 183 187 180 3,351,000 46
13 Dec 2021 0 192 182 188 439 8,180,100 54
14 Dec 2021 0 191 176 189 597 11,107,600 147
15 Dec 2021 0 189 180 184 254 4,635,300 50
16 Dec 2021 0 193 180 182 626 11,564,400 100
17 Dec 2021 0 186 175 183 573 10,163,600 33
20 Dec 2021 0 184 171 172 1,329 22,998,200 70
21 Dec 2021 0 180 168 172 832 14,424,200 82
22 Dec 2021 0 198 175 179 4,358 80,915,100 221
23 Dec 2021 0 182 171 179 572 9,937,800 41
24 Dec 2021 0 200 179 195 5,180 101,028,900 346
27 Dec 2021 0 202 195 197 1,148 22,731,400 125
28 Dec 2021 0 202 184 199 610 11,785,400 72
29 Dec 2021 0 199 194 194 42 815,600 11
30 Dec 2021 0 202 185 202 966 18,976,500 58
03 Jan 2022 0 202 189 199 395 7,769,400 30
04 Jan 2022 0 199 193 199 44 868,500 15
07 Jan 2022 0 195 189 195 377 7,267,900 51
10 Jan 2022 0 195 185 195 1,394 25,942,300 28
12 Jan 2022 0 200 188 198 608 11,940,700 71
13 Jan 2022 0 200 192 200 53 1,047,500 18
19 Jan 2022 0 199 193 198 99 1,944,200 30
20 Jan 2022 0 220 190 214 25,182 519,583,100 836
21 Jan 2022 0 230 200 200 32,089 694,970,600 1,523

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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