PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 308.00 | 310.00 | 300.00 | 300.00 | 290.98 | 4,381,300 |
| 2026-05-01 | 304.00 | 304.00 | 304.00 | 304.00 | 294.86 | 0 |
| 2026-04-30 | 306.00 | 308.00 | 298.00 | 304.00 | 294.86 | 12,917,000 |
| 2026-04-29 | 308.00 | 314.00 | 306.00 | 306.00 | 296.80 | 4,975,600 |
| 2026-04-28 | 308.00 | 312.00 | 302.00 | 306.00 | 296.80 | 8,365,000 |
| 2026-04-27 | 308.00 | 316.00 | 304.00 | 310.00 | 300.68 | 6,578,600 |
| 2026-04-24 | 310.00 | 316.00 | 302.00 | 308.00 | 298.74 | 8,856,500 |
| 2026-04-23 | 324.00 | 326.00 | 310.00 | 310.00 | 300.68 | 7,911,500 |
| 2026-04-22 | 320.00 | 324.00 | 318.00 | 320.00 | 310.38 | 8,418,900 |
| 2026-04-21 | 324.00 | 326.00 | 320.00 | 320.00 | 310.38 | 5,478,700 |
| 2026-04-20 | 318.00 | 334.00 | 314.00 | 324.00 | 314.26 | 14,381,400 |
| 2026-04-17 | 320.00 | 320.00 | 314.00 | 316.00 | 306.50 | 4,216,600 |
| 2026-04-16 | 318.00 | 322.00 | 314.00 | 316.00 | 306.50 | 4,834,100 |
| 2026-04-15 | 318.00 | 320.00 | 314.00 | 316.00 | 306.50 | 6,889,300 |
| 2026-04-14 | 316.00 | 322.00 | 310.00 | 316.00 | 306.50 | 9,504,400 |
| 2026-04-13 | 304.00 | 320.00 | 300.00 | 314.00 | 304.56 | 11,380,900 |
| 2026-04-10 | 288.00 | 308.00 | 288.00 | 306.00 | 296.80 | 14,601,900 |
| 2026-04-09 | 300.00 | 300.00 | 284.00 | 286.00 | 277.40 | 18,173,700 |
| 2026-04-08 | 304.00 | 308.00 | 296.00 | 300.00 | 290.98 | 18,382,300 |
| 2026-04-07 | 300.00 | 300.00 | 292.00 | 298.00 | 289.04 | 4,840,600 |
| 2026-04-06 | 300.00 | 302.00 | 294.00 | 300.00 | 290.98 | 6,247,000 |
| 2026-04-02 | 304.00 | 306.00 | 298.00 | 300.00 | 290.98 | 7,603,600 |
| 2026-04-01 | 302.00 | 308.00 | 300.00 | 304.00 | 294.86 | 10,381,800 |
| 2026-03-31 | 306.00 | 310.00 | 294.00 | 300.00 | 290.98 | 14,389,500 |
| 2026-03-30 | 322.00 | 322.00 | 306.00 | 306.00 | 296.80 | 17,694,000 |
| 2026-03-27 | 322.00 | 324.00 | 318.00 | 322.00 | 312.32 | 5,334,400 |
| 2026-03-26 | 326.00 | 336.00 | 320.00 | 326.00 | 316.20 | 4,964,500 |
| 2026-03-25 | 324.00 | 334.00 | 316.00 | 326.00 | 316.20 | 9,960,700 |
| 2026-03-17 | 316.00 | 328.00 | 316.00 | 324.00 | 314.26 | 5,088,700 |
| 2026-03-16 | 322.00 | 326.00 | 314.00 | 316.00 | 306.50 | 12,281,100 |
| 2026-03-13 | 334.00 | 334.00 | 320.00 | 322.00 | 312.32 | 20,280,100 |
| 2026-03-12 | 338.00 | 342.00 | 332.00 | 334.00 | 323.95 | 9,535,300 |
| 2026-03-11 | 344.00 | 348.00 | 340.00 | 342.00 | 331.71 | 6,821,900 |
| 2026-03-10 | 340.00 | 344.00 | 336.00 | 342.00 | 331.71 | 14,694,600 |
| 2026-03-09 | 338.00 | 354.00 | 336.00 | 338.00 | 327.83 | 28,456,600 |
| 2026-03-06 | 362.00 | 362.00 | 346.00 | 350.00 | 339.47 | 10,432,000 |
| 2026-03-05 | 348.00 | 368.00 | 346.00 | 368.00 | 356.93 | 10,453,700 |
| 2026-03-04 | 348.00 | 348.00 | 332.00 | 340.00 | 329.77 | 27,130,900 |
| 2026-03-03 | 344.00 | 352.00 | 340.00 | 348.00 | 337.53 | 7,500,900 |
| 2026-03-02 | 350.00 | 356.00 | 340.00 | 344.00 | 333.65 | 37,479,400 |
| 2026-02-27 | 368.00 | 368.00 | 354.00 | 360.00 | 349.17 | 5,643,800 |
| 2026-02-26 | 370.00 | 378.00 | 354.00 | 366.00 | 354.99 | 13,341,400 |
| 2026-02-25 | 364.00 | 370.00 | 360.00 | 368.00 | 356.93 | 13,022,600 |
| 2026-02-24 | 374.00 | 378.00 | 362.00 | 364.00 | 353.05 | 30,421,200 |
| 2026-02-23 | 378.00 | 382.00 | 372.00 | 374.00 | 362.75 | 12,967,100 |
| 2026-02-20 | 386.00 | 390.00 | 376.00 | 378.00 | 366.63 | 14,372,900 |
| 2026-02-19 | 388.00 | 392.00 | 384.00 | 386.00 | 374.39 | 12,803,400 |
| 2026-02-18 | 390.00 | 394.00 | 384.00 | 388.00 | 376.33 | 11,983,800 |
| 2026-02-13 | 386.00 | 394.00 | 382.00 | 388.00 | 376.33 | 14,975,800 |
| 2026-02-12 | 396.00 | 400.00 | 384.00 | 388.00 | 376.33 | 14,696,800 |
| 2026-02-11 | 398.00 | 398.00 | 388.00 | 396.00 | 384.09 | 19,087,000 |
| 2026-02-10 | 378.00 | 408.00 | 378.00 | 394.00 | 382.15 | 58,643,200 |
| 2026-02-09 | 374.00 | 386.00 | 366.00 | 376.00 | 364.69 | 27,194,300 |
| 2026-02-06 | 374.00 | 382.00 | 362.00 | 372.00 | 360.81 | 44,761,500 |
| 2026-02-05 | 350.00 | 390.00 | 350.00 | 390.00 | 378.27 | 97,155,300 |
| 2026-02-04 | 358.00 | 360.00 | 348.00 | 348.00 | 337.53 | 11,262,900 |
| 2026-02-03 | 350.00 | 360.00 | 348.00 | 354.00 | 343.35 | 22,365,400 |
| 2026-02-02 | 352.00 | 356.00 | 332.00 | 350.00 | 339.47 | 35,645,200 |
| 2026-01-30 | 356.00 | 362.00 | 346.00 | 350.00 | 339.47 | 20,147,800 |
| 2026-01-29 | 350.00 | 358.00 | 314.00 | 356.00 | 345.29 | 53,011,200 |
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.