PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 300.00 | 300.00 | 298.00 | 298.00 | 267.88 | 2,513,400 |
| 2024-01-24 | 308.00 | 308.00 | 294.00 | 300.00 | 269.68 | 6,392,900 |
| 2024-01-23 | 312.00 | 312.00 | 306.00 | 308.00 | 276.87 | 2,430,000 |
| 2024-01-22 | 312.00 | 314.00 | 304.00 | 312.00 | 280.47 | 3,161,500 |
| 2024-01-19 | 320.00 | 320.00 | 308.00 | 312.00 | 280.47 | 2,185,100 |
| 2024-01-18 | 316.00 | 320.00 | 310.00 | 320.00 | 287.66 | 1,992,700 |
| 2024-01-17 | 310.00 | 318.00 | 308.00 | 318.00 | 285.86 | 2,243,100 |
| 2024-01-16 | 316.00 | 318.00 | 308.00 | 308.00 | 276.87 | 5,202,000 |
| 2024-01-15 | 322.00 | 322.00 | 322.00 | 322.00 | 289.46 | 0 |
| 2024-01-12 | 326.00 | 328.00 | 320.00 | 322.00 | 289.46 | 2,137,600 |
| 2024-01-11 | 324.00 | 332.00 | 316.00 | 326.00 | 293.05 | 14,731,200 |
| 2024-01-10 | 316.00 | 328.00 | 310.00 | 324.00 | 291.26 | 4,952,900 |
| 2024-01-09 | 318.00 | 318.00 | 312.00 | 316.00 | 284.06 | 1,319,900 |
| 2024-01-08 | 318.00 | 318.00 | 310.00 | 318.00 | 285.86 | 1,374,600 |
| 2024-01-05 | 316.00 | 318.00 | 312.00 | 318.00 | 285.86 | 234,900 |
| 2024-01-04 | 316.00 | 320.00 | 312.00 | 316.00 | 284.06 | 1,011,500 |
| 2024-01-03 | 318.00 | 318.00 | 312.00 | 314.00 | 282.27 | 1,276,700 |
| 2024-01-02 | 320.00 | 322.00 | 314.00 | 318.00 | 285.86 | 2,125,600 |
| 2023-12-29 | 314.00 | 324.00 | 312.00 | 320.00 | 287.66 | 10,467,100 |
| 2023-12-28 | 308.00 | 312.00 | 306.00 | 312.00 | 280.47 | 2,914,800 |
| 2023-12-27 | 308.00 | 314.00 | 308.00 | 308.00 | 276.87 | 891,600 |
| 2023-12-22 | 318.00 | 318.00 | 308.00 | 308.00 | 276.87 | 4,379,600 |
| 2023-12-21 | 318.00 | 320.00 | 310.00 | 318.00 | 285.86 | 2,890,000 |
| 2023-12-20 | 320.00 | 322.00 | 310.00 | 322.00 | 289.46 | 3,084,000 |
| 2023-12-19 | 300.00 | 328.00 | 294.00 | 320.00 | 287.66 | 17,267,400 |
| 2023-12-18 | 304.00 | 304.00 | 294.00 | 300.00 | 269.68 | 2,518,200 |
| 2023-12-15 | 308.00 | 310.00 | 294.00 | 304.00 | 273.28 | 3,821,500 |
| 2023-12-14 | 312.00 | 316.00 | 306.00 | 308.00 | 276.87 | 4,993,000 |
| 2023-12-13 | 312.00 | 312.00 | 306.00 | 310.00 | 278.67 | 3,470,200 |
| 2023-12-12 | 312.00 | 314.00 | 242.00 | 312.00 | 280.47 | 31,282,800 |
| 2023-12-11 | 322.00 | 322.00 | 310.00 | 312.00 | 280.47 | 10,413,900 |
| 2023-12-08 | 320.00 | 322.00 | 316.00 | 322.00 | 289.46 | 3,257,500 |
| 2023-12-07 | 320.00 | 322.00 | 314.00 | 322.00 | 289.46 | 10,294,700 |
| 2023-12-06 | 326.00 | 328.00 | 316.00 | 322.00 | 289.46 | 12,981,000 |
| 2023-12-05 | 328.00 | 328.00 | 316.00 | 328.00 | 294.85 | 13,483,200 |
| 2023-12-04 | 342.00 | 344.00 | 324.00 | 328.00 | 294.85 | 6,590,900 |
| 2023-12-01 | 334.00 | 344.00 | 314.00 | 342.00 | 307.44 | 11,234,800 |
| 2023-11-30 | 334.00 | 336.00 | 330.00 | 332.00 | 298.45 | 2,020,500 |
| 2023-11-29 | 334.00 | 336.00 | 330.00 | 334.00 | 300.25 | 2,216,700 |
| 2023-11-28 | 338.00 | 338.00 | 330.00 | 334.00 | 300.25 | 2,410,400 |
| 2023-11-27 | 346.00 | 348.00 | 332.00 | 336.00 | 302.04 | 4,965,000 |
| 2023-11-24 | 348.00 | 350.00 | 340.00 | 346.00 | 311.03 | 7,260,800 |
| 2023-11-23 | 338.00 | 348.00 | 332.00 | 348.00 | 312.83 | 10,435,900 |
| 2023-11-22 | 348.00 | 348.00 | 328.00 | 336.00 | 302.04 | 8,344,200 |
| 2023-11-21 | 322.00 | 340.00 | 322.00 | 340.00 | 305.64 | 19,195,500 |
| 2023-11-20 | 318.00 | 322.00 | 312.00 | 322.00 | 289.46 | 2,195,000 |
| 2023-11-17 | 316.00 | 318.00 | 314.00 | 318.00 | 285.86 | 1,108,500 |
| 2023-11-16 | 314.00 | 322.00 | 312.00 | 318.00 | 285.86 | 4,798,200 |
| 2023-11-15 | 314.00 | 320.00 | 312.00 | 318.00 | 285.86 | 1,671,300 |
| 2023-11-14 | 318.00 | 318.00 | 312.00 | 314.00 | 282.27 | 2,359,900 |
| 2023-11-13 | 314.00 | 320.00 | 304.00 | 318.00 | 285.86 | 7,100,500 |
| 2023-11-10 | 316.00 | 318.00 | 310.00 | 314.00 | 282.27 | 2,317,800 |
| 2023-11-09 | 314.00 | 318.00 | 312.00 | 318.00 | 285.86 | 4,183,800 |
| 2023-11-08 | 316.00 | 318.00 | 312.00 | 316.00 | 284.06 | 1,552,400 |
| 2023-11-07 | 322.00 | 322.00 | 314.00 | 316.00 | 284.06 | 4,046,600 |
| 2023-11-06 | 316.00 | 328.00 | 316.00 | 320.00 | 287.66 | 5,920,400 |
| 2023-11-03 | 322.00 | 324.00 | 308.00 | 318.00 | 285.86 | 4,227,200 |
| 2023-11-02 | 314.00 | 324.00 | 314.00 | 320.00 | 287.66 | 2,970,500 |
| 2023-11-01 | 316.00 | 318.00 | 300.00 | 316.00 | 284.06 | 6,027,100 |
| 2023-10-31 | 330.00 | 330.00 | 314.00 | 320.00 | 287.66 | 8,145,600 |
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.