PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 330.00 | 330.00 | 314.00 | 320.00 | 287.66 | 8,145,600 |
| 2023-10-30 | 320.00 | 336.00 | 318.00 | 330.00 | 296.65 | 14,039,800 |
| 2023-10-27 | 316.00 | 320.00 | 308.00 | 320.00 | 287.66 | 4,332,200 |
| 2023-10-26 | 324.00 | 324.00 | 312.00 | 314.00 | 282.27 | 2,710,800 |
| 2023-10-25 | 322.00 | 324.00 | 320.00 | 324.00 | 291.26 | 5,801,800 |
| 2023-10-24 | 314.00 | 326.00 | 314.00 | 324.00 | 291.26 | 4,353,200 |
| 2023-10-23 | 322.00 | 322.00 | 314.00 | 318.00 | 285.86 | 1,905,500 |
| 2023-10-20 | 318.00 | 322.00 | 312.00 | 322.00 | 289.46 | 6,751,900 |
| 2023-10-19 | 328.00 | 328.00 | 316.00 | 320.00 | 287.66 | 9,777,600 |
| 2023-10-18 | 320.00 | 328.00 | 312.00 | 328.00 | 294.85 | 16,611,900 |
| 2023-10-17 | 326.00 | 326.00 | 318.00 | 320.00 | 287.66 | 6,748,300 |
| 2023-10-16 | 320.00 | 324.00 | 316.00 | 322.00 | 289.46 | 16,627,000 |
| 2023-10-13 | 320.00 | 320.00 | 312.00 | 320.00 | 287.66 | 5,076,800 |
| 2023-10-12 | 316.00 | 320.00 | 314.00 | 318.00 | 285.86 | 6,659,800 |
| 2023-10-11 | 310.00 | 318.00 | 310.00 | 316.00 | 284.06 | 11,443,400 |
| 2023-10-10 | 306.00 | 320.00 | 302.00 | 310.00 | 278.67 | 19,267,800 |
| 2023-10-09 | 314.00 | 314.00 | 294.00 | 306.00 | 275.08 | 9,962,300 |
| 2023-10-06 | 304.00 | 312.00 | 296.00 | 312.00 | 280.47 | 11,392,600 |
| 2023-10-05 | 302.00 | 314.00 | 294.00 | 304.00 | 273.28 | 10,030,900 |
| 2023-10-04 | 314.00 | 314.00 | 298.00 | 302.00 | 271.48 | 8,284,100 |
| 2023-10-03 | 316.00 | 320.00 | 306.00 | 316.00 | 284.06 | 14,200,800 |
| 2023-10-02 | 318.00 | 324.00 | 310.00 | 316.00 | 284.06 | 6,885,100 |
| 2023-09-29 | 340.00 | 342.00 | 312.00 | 318.00 | 285.86 | 19,036,400 |
| 2023-09-27 | 334.00 | 344.00 | 326.00 | 336.00 | 302.04 | 11,356,800 |
| 2023-09-26 | 338.00 | 348.00 | 334.00 | 334.00 | 300.25 | 25,415,800 |
| 2023-09-25 | 346.00 | 346.00 | 332.00 | 338.00 | 303.84 | 19,949,400 |
| 2023-09-22 | 346.00 | 348.00 | 338.00 | 346.00 | 311.03 | 16,012,000 |
| 2023-09-21 | 350.00 | 352.00 | 344.00 | 346.00 | 311.03 | 19,748,500 |
| 2023-09-20 | 354.00 | 356.00 | 348.00 | 350.00 | 314.63 | 16,521,400 |
| 2023-09-19 | 348.00 | 358.00 | 346.00 | 352.00 | 316.43 | 7,350,900 |
| 2023-09-18 | 356.00 | 356.00 | 346.00 | 348.00 | 312.83 | 16,655,500 |
| 2023-09-15 | 364.00 | 366.00 | 356.00 | 356.00 | 320.02 | 19,853,400 |
| 2023-09-14 | 370.00 | 370.00 | 364.00 | 364.00 | 327.21 | 7,506,700 |
| 2023-09-13 | 374.00 | 374.00 | 364.00 | 368.00 | 330.81 | 6,137,400 |
| 2023-09-12 | 370.00 | 376.00 | 368.00 | 374.00 | 336.20 | 19,567,700 |
| 2023-09-11 | 368.00 | 374.00 | 364.00 | 370.00 | 332.61 | 5,079,700 |
| 2023-09-08 | 370.00 | 370.00 | 362.00 | 368.00 | 330.81 | 10,216,900 |
| 2023-09-07 | 374.00 | 374.00 | 368.00 | 370.00 | 332.61 | 3,435,800 |
| 2023-09-06 | 370.00 | 380.00 | 370.00 | 372.00 | 334.41 | 13,596,700 |
| 2023-09-05 | 382.00 | 382.00 | 368.00 | 370.00 | 332.61 | 22,921,300 |
| 2023-09-04 | 364.00 | 378.00 | 356.00 | 378.00 | 339.80 | 37,635,700 |
| 2023-09-01 | 358.00 | 366.00 | 352.00 | 362.00 | 325.42 | 46,025,400 |
| 2023-08-31 | 346.00 | 364.00 | 346.00 | 358.00 | 321.82 | 12,024,400 |
| 2023-08-30 | 360.00 | 366.00 | 346.00 | 352.00 | 316.43 | 28,153,300 |
| 2023-08-29 | 360.00 | 370.00 | 344.00 | 362.00 | 325.42 | 18,050,100 |
| 2023-08-28 | 366.00 | 368.00 | 352.00 | 356.00 | 320.02 | 17,542,900 |
| 2023-08-25 | 376.00 | 378.00 | 364.00 | 366.00 | 329.01 | 7,013,200 |
| 2023-08-24 | 370.00 | 382.00 | 368.00 | 374.00 | 336.20 | 13,817,600 |
| 2023-08-23 | 366.00 | 380.00 | 362.00 | 368.00 | 330.81 | 12,770,700 |
| 2023-08-22 | 366.00 | 370.00 | 362.00 | 366.00 | 329.01 | 6,809,500 |
| 2023-08-21 | 372.00 | 374.00 | 362.00 | 366.00 | 329.01 | 22,907,400 |
| 2023-08-18 | 380.00 | 386.00 | 374.00 | 374.00 | 336.20 | 15,100,200 |
| 2023-08-16 | 372.00 | 394.00 | 368.00 | 380.00 | 341.60 | 45,920,600 |
| 2023-08-15 | 368.00 | 378.00 | 360.00 | 368.00 | 330.81 | 18,850,500 |
| 2023-08-14 | 374.00 | 376.00 | 366.00 | 368.00 | 330.81 | 16,081,500 |
| 2023-08-11 | 368.00 | 384.00 | 368.00 | 374.00 | 336.20 | 16,264,700 |
| 2023-08-10 | 370.00 | 386.00 | 362.00 | 370.00 | 332.61 | 41,190,700 |
| 2023-08-09 | 404.00 | 408.00 | 370.00 | 370.00 | 332.61 | 126,250,400 |
| 2023-08-08 | 426.00 | 480.00 | 398.00 | 402.00 | 361.37 | 532,259,300 |
← NewerPage 13 of 13 · 779 trading days
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.