PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 238.00 | 242.00 | 234.00 | 236.00 | 222.76 | 5,839,100 |
| 2024-08-07 | 240.00 | 242.00 | 234.00 | 238.00 | 224.65 | 10,619,000 |
| 2024-08-06 | 234.00 | 248.00 | 232.00 | 240.00 | 226.53 | 10,342,100 |
| 2024-08-05 | 244.00 | 248.00 | 220.00 | 232.00 | 218.98 | 16,025,500 |
| 2024-08-02 | 244.00 | 246.00 | 238.00 | 244.00 | 230.31 | 2,867,600 |
| 2024-08-01 | 246.00 | 250.00 | 244.00 | 244.00 | 230.31 | 4,594,300 |
| 2024-07-31 | 250.00 | 252.00 | 244.00 | 246.00 | 232.20 | 12,501,600 |
| 2024-07-30 | 250.00 | 254.00 | 246.00 | 250.00 | 235.97 | 2,170,000 |
| 2024-07-29 | 254.00 | 264.00 | 246.00 | 250.00 | 235.97 | 9,191,800 |
| 2024-07-26 | 238.00 | 252.00 | 236.00 | 250.00 | 235.97 | 6,640,100 |
| 2024-07-25 | 250.00 | 250.00 | 232.00 | 238.00 | 224.65 | 11,019,800 |
| 2024-07-24 | 256.00 | 258.00 | 246.00 | 250.00 | 235.97 | 11,296,500 |
| 2024-07-23 | 234.00 | 258.00 | 234.00 | 254.00 | 239.75 | 28,380,000 |
| 2024-07-22 | 234.00 | 234.00 | 228.00 | 234.00 | 220.87 | 3,222,600 |
| 2024-07-19 | 234.00 | 238.00 | 228.00 | 228.00 | 215.21 | 9,767,300 |
| 2024-07-18 | 230.00 | 234.00 | 226.00 | 232.00 | 218.98 | 4,521,500 |
| 2024-07-17 | 234.00 | 244.00 | 224.00 | 228.00 | 215.21 | 41,512,300 |
| 2024-07-16 | 210.00 | 242.00 | 210.00 | 232.00 | 218.98 | 31,901,400 |
| 2024-07-15 | 214.00 | 214.00 | 210.00 | 210.00 | 198.22 | 8,145,100 |
| 2024-07-12 | 210.00 | 214.00 | 208.00 | 212.00 | 200.10 | 4,253,400 |
| 2024-07-11 | 210.00 | 214.00 | 208.00 | 208.00 | 196.33 | 4,089,800 |
| 2024-07-10 | 208.00 | 216.00 | 206.00 | 210.00 | 198.22 | 10,104,300 |
| 2024-07-09 | 208.00 | 210.00 | 204.00 | 206.00 | 194.44 | 1,399,200 |
| 2024-07-08 | 204.00 | 208.00 | 204.00 | 208.00 | 196.33 | 2,797,200 |
| 2024-07-05 | 210.00 | 210.00 | 202.00 | 204.00 | 192.55 | 8,323,100 |
| 2024-07-04 | 206.00 | 214.00 | 204.00 | 208.00 | 196.33 | 5,267,100 |
| 2024-07-03 | 216.00 | 218.00 | 202.00 | 204.00 | 192.55 | 10,543,100 |
| 2024-07-02 | 204.00 | 218.00 | 204.00 | 214.00 | 201.99 | 4,865,300 |
| 2024-07-01 | 204.00 | 210.00 | 202.00 | 202.00 | 190.67 | 2,340,700 |
| 2024-06-28 | 198.00 | 210.00 | 198.00 | 202.00 | 190.67 | 5,387,900 |
| 2024-06-27 | 199.00 | 202.00 | 197.00 | 198.00 | 186.89 | 5,071,500 |
| 2024-06-26 | 204.00 | 206.00 | 198.00 | 199.00 | 187.83 | 6,204,300 |
| 2024-06-25 | 202.00 | 208.00 | 202.00 | 204.00 | 192.55 | 3,272,800 |
| 2024-06-24 | 216.00 | 216.00 | 208.00 | 210.00 | 188.78 | 4,242,900 |
| 2024-06-21 | 210.00 | 216.00 | 208.00 | 214.00 | 192.37 | 2,549,300 |
| 2024-06-20 | 206.00 | 216.00 | 204.00 | 208.00 | 186.98 | 7,209,400 |
| 2024-06-19 | 206.00 | 220.00 | 206.00 | 206.00 | 185.18 | 1,972,200 |
| 2024-06-14 | 222.00 | 222.00 | 206.00 | 206.00 | 185.18 | 1,575,900 |
| 2024-06-13 | 226.00 | 226.00 | 218.00 | 218.00 | 195.97 | 1,175,900 |
| 2024-06-12 | 208.00 | 224.00 | 204.00 | 224.00 | 201.36 | 5,712,900 |
| 2024-06-11 | 214.00 | 218.00 | 208.00 | 208.00 | 186.98 | 2,536,100 |
| 2024-06-10 | 226.00 | 226.00 | 212.00 | 212.00 | 190.58 | 3,263,700 |
| 2024-06-07 | 230.00 | 232.00 | 224.00 | 224.00 | 201.36 | 2,515,600 |
| 2024-06-06 | 226.00 | 234.00 | 222.00 | 226.00 | 203.16 | 3,400,500 |
| 2024-06-05 | 228.00 | 232.00 | 224.00 | 226.00 | 203.16 | 2,333,900 |
| 2024-06-04 | 234.00 | 236.00 | 224.00 | 226.00 | 203.16 | 5,275,500 |
| 2024-06-03 | 232.00 | 240.00 | 230.00 | 232.00 | 208.55 | 585,600 |
| 2024-05-31 | 226.00 | 238.00 | 226.00 | 228.00 | 204.96 | 2,224,100 |
| 2024-05-30 | 230.00 | 234.00 | 226.00 | 226.00 | 203.16 | 1,203,800 |
| 2024-05-29 | 236.00 | 236.00 | 228.00 | 228.00 | 204.96 | 1,442,400 |
| 2024-05-28 | 236.00 | 240.00 | 232.00 | 236.00 | 212.15 | 158,700 |
| 2024-05-27 | 236.00 | 236.00 | 230.00 | 236.00 | 212.15 | 757,100 |
| 2024-05-22 | 242.00 | 242.00 | 232.00 | 232.00 | 208.55 | 1,495,400 |
| 2024-05-21 | 246.00 | 254.00 | 242.00 | 242.00 | 217.54 | 1,935,300 |
| 2024-05-20 | 246.00 | 250.00 | 244.00 | 244.00 | 219.34 | 779,700 |
| 2024-05-17 | 264.00 | 264.00 | 244.00 | 248.00 | 222.94 | 2,364,600 |
| 2024-05-16 | 242.00 | 266.00 | 238.00 | 260.00 | 233.72 | 4,541,400 |
| 2024-05-15 | 228.00 | 242.00 | 226.00 | 240.00 | 215.75 | 2,236,700 |
| 2024-05-14 | 224.00 | 228.00 | 224.00 | 228.00 | 204.96 | 369,600 |
| 2024-05-13 | 230.00 | 230.00 | 222.00 | 226.00 | 203.16 | 472,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 8.0000 IDR |
| 2025-06-18 | 8.0000 IDR |
| 2024-06-25 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.