PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | 1,863,100 |
| 2026-07-23 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | 4,749,800 |
| 2026-07-22 | 288.00 | 308.00 | 284.00 | 296.00 | 296.00 | 6,511,700 |
| 2026-07-21 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2,816,800 |
| 2026-07-20 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2,912,300 |
| 2026-07-17 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1,559,100 |
| 2026-07-16 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,975,300 |
| 2026-07-15 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 501,800 |
| 2026-07-14 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,020,400 |
| 2026-07-13 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1,663,400 |
| 2026-07-10 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 395,100 |
| 2026-07-09 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 818,000 |
| 2026-07-08 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | 1,239,600 |
| 2026-07-07 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1,254,200 |
| 2026-07-06 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 567,200 |
| 2026-07-03 | 274.00 | 284.00 | 274.00 | 282.00 | 282.00 | 1,684,200 |
| 2026-07-02 | 264.00 | 278.00 | 256.00 | 274.00 | 274.00 | 3,410,600 |
| 2026-07-01 | 264.00 | 270.00 | 260.00 | 266.00 | 258.00 | 3,487,400 |
| 2026-06-30 | 270.00 | 270.00 | 258.00 | 262.00 | 254.12 | 2,084,200 |
| 2026-06-29 | 270.00 | 274.00 | 268.00 | 270.00 | 261.88 | 1,165,800 |
| 2026-06-26 | 278.00 | 280.00 | 270.00 | 270.00 | 261.88 | 1,747,400 |
| 2026-06-25 | 272.00 | 278.00 | 272.00 | 274.00 | 265.76 | 2,365,600 |
| 2026-06-24 | 280.00 | 284.00 | 268.00 | 270.00 | 261.88 | 3,945,600 |
| 2026-06-23 | 274.00 | 278.00 | 266.00 | 278.00 | 269.64 | 3,736,800 |
| 2026-06-22 | 282.00 | 286.00 | 274.00 | 274.00 | 265.76 | 2,360,400 |
| 2026-06-19 | 284.00 | 284.00 | 278.00 | 282.00 | 273.52 | 2,483,800 |
| 2026-06-18 | 286.00 | 288.00 | 280.00 | 284.00 | 275.46 | 4,908,100 |
| 2026-06-17 | 292.00 | 296.00 | 284.00 | 286.00 | 277.40 | 3,824,800 |
| 2026-06-16 | 290.00 | 290.00 | 290.00 | 290.00 | 281.28 | 0 |
| 2026-06-15 | 274.00 | 292.00 | 272.00 | 290.00 | 281.28 | 5,362,800 |
| 2026-06-12 | 260.00 | 276.00 | 260.00 | 274.00 | 265.76 | 4,033,700 |
| 2026-06-11 | 258.00 | 262.00 | 250.00 | 260.00 | 252.18 | 2,783,000 |
| 2026-06-10 | 250.00 | 270.00 | 246.00 | 258.00 | 250.24 | 5,939,800 |
| 2026-06-09 | 232.00 | 250.00 | 226.00 | 250.00 | 242.48 | 3,133,400 |
| 2026-06-08 | 244.00 | 246.00 | 220.00 | 228.00 | 221.14 | 14,209,000 |
| 2026-06-05 | 256.00 | 256.00 | 242.00 | 244.00 | 236.66 | 4,602,300 |
| 2026-06-04 | 270.00 | 270.00 | 248.00 | 256.00 | 248.30 | 9,627,200 |
| 2026-06-03 | 290.00 | 290.00 | 260.00 | 276.00 | 267.70 | 12,727,500 |
| 2026-06-02 | 294.00 | 294.00 | 280.00 | 290.00 | 281.28 | 6,226,700 |
| 2026-06-01 | 288.00 | 288.00 | 288.00 | 288.00 | 279.34 | 0 |
| 2026-05-29 | 298.00 | 298.00 | 286.00 | 288.00 | 279.34 | 2,843,700 |
| 2026-05-28 | 292.00 | 292.00 | 292.00 | 292.00 | 283.22 | 0 |
| 2026-05-27 | 292.00 | 292.00 | 292.00 | 292.00 | 283.22 | 0 |
| 2026-05-26 | 296.00 | 296.00 | 290.00 | 292.00 | 283.22 | 4,064,700 |
| 2026-05-25 | 296.00 | 298.00 | 290.00 | 296.00 | 287.10 | 4,458,100 |
| 2026-05-22 | 286.00 | 294.00 | 280.00 | 294.00 | 285.16 | 5,937,900 |
| 2026-05-21 | 292.00 | 294.00 | 286.00 | 288.00 | 279.34 | 11,919,800 |
| 2026-05-20 | 300.00 | 304.00 | 290.00 | 292.00 | 283.22 | 9,640,100 |
| 2026-05-19 | 320.00 | 328.00 | 292.00 | 298.00 | 289.04 | 42,070,400 |
| 2026-05-18 | 306.00 | 306.00 | 290.00 | 298.00 | 289.04 | 13,525,500 |
| 2026-05-15 | 304.00 | 304.00 | 304.00 | 304.00 | 294.86 | 0 |
| 2026-05-14 | 304.00 | 304.00 | 304.00 | 304.00 | 294.86 | 0 |
| 2026-05-13 | 302.00 | 308.00 | 300.00 | 304.00 | 294.86 | 2,455,000 |
| 2026-05-12 | 308.00 | 310.00 | 300.00 | 302.00 | 292.92 | 4,471,400 |
| 2026-05-11 | 302.00 | 312.00 | 298.00 | 306.00 | 296.80 | 8,697,600 |
| 2026-05-08 | 304.00 | 314.00 | 300.00 | 302.00 | 292.92 | 6,324,800 |
| 2026-05-07 | 300.00 | 306.00 | 298.00 | 302.00 | 292.92 | 6,635,700 |
| 2026-05-06 | 302.00 | 304.00 | 296.00 | 300.00 | 290.98 | 8,762,200 |
| 2026-05-05 | 302.00 | 304.00 | 298.00 | 302.00 | 292.92 | 2,753,000 |
| 2026-05-04 | 308.00 | 310.00 | 300.00 | 300.00 | 290.98 | 4,381,300 |
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.