PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 228.00 | 234.00 | 226.00 | 228.00 | 204.96 | 2,699,800 |
| 2024-05-06 | 236.00 | 236.00 | 226.00 | 228.00 | 204.96 | 705,400 |
| 2024-05-03 | 236.00 | 238.00 | 228.00 | 230.00 | 206.76 | 1,127,700 |
| 2024-05-02 | 240.00 | 240.00 | 230.00 | 234.00 | 210.35 | 2,478,200 |
| 2024-04-30 | 250.00 | 250.00 | 230.00 | 240.00 | 215.75 | 8,194,000 |
| 2024-04-29 | 256.00 | 256.00 | 246.00 | 252.00 | 226.53 | 1,671,700 |
| 2024-04-26 | 256.00 | 260.00 | 250.00 | 252.00 | 226.53 | 2,510,600 |
| 2024-04-25 | 252.00 | 262.00 | 246.00 | 256.00 | 230.13 | 4,140,900 |
| 2024-04-24 | 262.00 | 262.00 | 246.00 | 252.00 | 226.53 | 18,040,800 |
| 2024-04-23 | 264.00 | 272.00 | 258.00 | 262.00 | 235.52 | 7,242,100 |
| 2024-04-22 | 266.00 | 268.00 | 258.00 | 264.00 | 237.32 | 3,796,600 |
| 2024-04-19 | 276.00 | 276.00 | 250.00 | 268.00 | 240.92 | 11,240,000 |
| 2024-04-18 | 270.00 | 282.00 | 268.00 | 276.00 | 248.11 | 2,780,000 |
| 2024-04-17 | 276.00 | 280.00 | 270.00 | 270.00 | 242.71 | 5,123,400 |
| 2024-04-16 | 290.00 | 290.00 | 268.00 | 276.00 | 248.11 | 12,393,000 |
| 2024-04-05 | 292.00 | 296.00 | 290.00 | 292.00 | 262.49 | 2,444,900 |
| 2024-04-04 | 288.00 | 300.00 | 288.00 | 296.00 | 266.09 | 3,623,800 |
| 2024-04-03 | 302.00 | 302.00 | 288.00 | 290.00 | 260.69 | 9,101,600 |
| 2024-04-02 | 298.00 | 304.00 | 298.00 | 300.00 | 269.68 | 2,465,800 |
| 2024-04-01 | 310.00 | 310.00 | 298.00 | 302.00 | 271.48 | 5,259,700 |
| 2024-03-28 | 302.00 | 312.00 | 300.00 | 308.00 | 276.87 | 5,783,100 |
| 2024-03-27 | 302.00 | 306.00 | 300.00 | 302.00 | 271.48 | 1,447,300 |
| 2024-03-26 | 304.00 | 304.00 | 304.00 | 304.00 | 273.28 | 0 |
| 2024-03-25 | 304.00 | 304.00 | 304.00 | 304.00 | 273.28 | 0 |
| 2024-03-22 | 308.00 | 310.00 | 296.00 | 304.00 | 273.28 | 5,170,400 |
| 2024-03-21 | 300.00 | 308.00 | 300.00 | 308.00 | 276.87 | 2,509,700 |
| 2024-03-20 | 298.00 | 304.00 | 294.00 | 300.00 | 269.68 | 4,265,400 |
| 2024-03-19 | 316.00 | 316.00 | 296.00 | 300.00 | 269.68 | 26,634,900 |
| 2024-03-18 | 304.00 | 316.00 | 304.00 | 316.00 | 284.06 | 4,068,400 |
| 2024-03-15 | 310.00 | 314.00 | 300.00 | 306.00 | 275.08 | 5,297,200 |
| 2024-03-14 | 306.00 | 314.00 | 306.00 | 310.00 | 278.67 | 6,213,900 |
| 2024-03-13 | 324.00 | 330.00 | 308.00 | 308.00 | 276.87 | 15,897,200 |
| 2024-03-08 | 328.00 | 332.00 | 324.00 | 324.00 | 291.26 | 3,082,100 |
| 2024-03-07 | 330.00 | 336.00 | 324.00 | 328.00 | 294.85 | 3,538,700 |
| 2024-03-06 | 340.00 | 340.00 | 322.00 | 326.00 | 293.05 | 13,533,700 |
| 2024-03-05 | 346.00 | 352.00 | 336.00 | 340.00 | 305.64 | 6,913,200 |
| 2024-03-04 | 348.00 | 356.00 | 342.00 | 346.00 | 311.03 | 12,049,300 |
| 2024-03-01 | 346.00 | 364.00 | 330.00 | 346.00 | 311.03 | 26,708,800 |
| 2024-02-29 | 344.00 | 380.00 | 344.00 | 344.00 | 309.24 | 66,133,900 |
| 2024-02-28 | 362.00 | 370.00 | 340.00 | 344.00 | 309.24 | 45,217,000 |
| 2024-02-27 | 324.00 | 376.00 | 322.00 | 360.00 | 323.62 | 116,352,000 |
| 2024-02-26 | 324.00 | 326.00 | 314.00 | 324.00 | 291.26 | 5,047,600 |
| 2024-02-23 | 328.00 | 330.00 | 322.00 | 322.00 | 289.46 | 6,168,300 |
| 2024-02-22 | 306.00 | 332.00 | 306.00 | 326.00 | 293.05 | 21,921,200 |
| 2024-02-21 | 304.00 | 308.00 | 296.00 | 306.00 | 275.08 | 1,295,800 |
| 2024-02-20 | 308.00 | 308.00 | 300.00 | 304.00 | 273.28 | 1,408,200 |
| 2024-02-19 | 306.00 | 308.00 | 300.00 | 308.00 | 276.87 | 1,976,100 |
| 2024-02-16 | 306.00 | 306.00 | 300.00 | 306.00 | 275.08 | 796,600 |
| 2024-02-15 | 300.00 | 306.00 | 298.00 | 306.00 | 275.08 | 2,186,800 |
| 2024-02-13 | 298.00 | 302.00 | 290.00 | 300.00 | 269.68 | 963,400 |
| 2024-02-12 | 300.00 | 302.00 | 296.00 | 298.00 | 267.88 | 2,747,500 |
| 2024-02-07 | 308.00 | 308.00 | 298.00 | 304.00 | 273.28 | 1,008,400 |
| 2024-02-06 | 290.00 | 310.00 | 290.00 | 306.00 | 275.08 | 5,083,200 |
| 2024-02-05 | 302.00 | 302.00 | 290.00 | 290.00 | 260.69 | 2,851,500 |
| 2024-02-02 | 296.00 | 302.00 | 290.00 | 302.00 | 271.48 | 5,203,700 |
| 2024-02-01 | 294.00 | 298.00 | 290.00 | 298.00 | 267.88 | 955,000 |
| 2024-01-31 | 300.00 | 300.00 | 292.00 | 294.00 | 264.29 | 4,260,300 |
| 2024-01-30 | 304.00 | 304.00 | 296.00 | 300.00 | 269.68 | 3,880,100 |
| 2024-01-29 | 304.00 | 306.00 | 298.00 | 306.00 | 275.08 | 834,200 |
| 2024-01-26 | 298.00 | 302.00 | 296.00 | 302.00 | 271.48 | 2,701,700 |
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.