PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 360.00 | 360.00 | 338.00 | 350.00 | 339.47 | 65,559,700 |
| 2026-01-27 | 360.00 | 362.00 | 350.00 | 360.00 | 349.17 | 19,648,800 |
| 2026-01-26 | 370.00 | 384.00 | 356.00 | 362.00 | 351.11 | 82,134,800 |
| 2026-01-23 | 344.00 | 368.00 | 336.00 | 368.00 | 356.93 | 85,038,800 |
| 2026-01-22 | 344.00 | 344.00 | 334.00 | 340.00 | 329.77 | 8,626,100 |
| 2026-01-21 | 342.00 | 342.00 | 330.00 | 336.00 | 325.89 | 19,764,700 |
| 2026-01-20 | 338.00 | 348.00 | 334.00 | 340.00 | 329.77 | 14,568,000 |
| 2026-01-19 | 330.00 | 342.00 | 326.00 | 338.00 | 327.83 | 13,232,200 |
| 2026-01-16 | 332.00 | 332.00 | 332.00 | 332.00 | 322.02 | 0 |
| 2026-01-15 | 334.00 | 334.00 | 328.00 | 332.00 | 322.02 | 14,919,400 |
| 2026-01-14 | 338.00 | 342.00 | 332.00 | 334.00 | 323.95 | 10,486,800 |
| 2026-01-13 | 332.00 | 342.00 | 330.00 | 338.00 | 327.83 | 13,125,900 |
| 2026-01-12 | 334.00 | 340.00 | 326.00 | 332.00 | 322.02 | 20,147,200 |
| 2026-01-09 | 338.00 | 344.00 | 328.00 | 334.00 | 323.95 | 17,211,100 |
| 2026-01-08 | 326.00 | 340.00 | 320.00 | 336.00 | 325.89 | 18,039,500 |
| 2026-01-07 | 330.00 | 332.00 | 318.00 | 322.00 | 312.32 | 16,385,400 |
| 2026-01-06 | 336.00 | 336.00 | 324.00 | 328.00 | 318.14 | 22,622,200 |
| 2026-01-05 | 322.00 | 336.00 | 318.00 | 334.00 | 323.95 | 28,347,100 |
| 2026-01-02 | 314.00 | 324.00 | 310.00 | 322.00 | 312.32 | 17,320,700 |
| 2026-01-01 | 314.00 | 314.00 | 314.00 | 314.00 | 304.56 | 0 |
| 2025-12-31 | 314.00 | 314.00 | 314.00 | 314.00 | 304.56 | 0 |
| 2025-12-30 | 322.00 | 322.00 | 314.00 | 314.00 | 304.56 | 11,080,100 |
| 2025-12-29 | 316.00 | 324.00 | 312.00 | 318.00 | 308.44 | 27,595,600 |
| 2025-12-26 | 308.00 | 308.00 | 308.00 | 308.00 | 298.74 | 0 |
| 2025-12-25 | 308.00 | 308.00 | 308.00 | 308.00 | 298.74 | 0 |
| 2025-12-24 | 312.00 | 314.00 | 308.00 | 308.00 | 298.74 | 7,109,500 |
| 2025-12-23 | 310.00 | 320.00 | 308.00 | 312.00 | 302.62 | 4,740,500 |
| 2025-12-22 | 322.00 | 322.00 | 308.00 | 310.00 | 300.68 | 13,347,600 |
| 2025-12-19 | 324.00 | 324.00 | 314.00 | 320.00 | 310.38 | 14,965,000 |
| 2025-12-18 | 310.00 | 326.00 | 308.00 | 320.00 | 310.38 | 27,638,600 |
| 2025-12-17 | 304.00 | 310.00 | 300.00 | 308.00 | 298.74 | 8,932,900 |
| 2025-12-16 | 304.00 | 308.00 | 300.00 | 302.00 | 292.92 | 12,375,700 |
| 2025-12-15 | 300.00 | 304.00 | 296.00 | 304.00 | 294.86 | 8,920,300 |
| 2025-12-12 | 302.00 | 302.00 | 294.00 | 300.00 | 290.98 | 4,088,200 |
| 2025-12-11 | 310.00 | 312.00 | 294.00 | 296.00 | 287.10 | 17,835,600 |
| 2025-12-10 | 308.00 | 312.00 | 306.00 | 308.00 | 298.74 | 13,798,400 |
| 2025-12-09 | 314.00 | 314.00 | 306.00 | 308.00 | 298.74 | 18,190,500 |
| 2025-12-08 | 312.00 | 316.00 | 310.00 | 310.00 | 300.68 | 10,873,500 |
| 2025-12-05 | 312.00 | 314.00 | 308.00 | 310.00 | 300.68 | 10,518,900 |
| 2025-12-04 | 314.00 | 314.00 | 306.00 | 310.00 | 300.68 | 19,855,100 |
| 2025-12-03 | 298.00 | 310.00 | 294.00 | 306.00 | 296.80 | 42,007,200 |
| 2025-12-02 | 296.00 | 306.00 | 290.00 | 294.00 | 285.16 | 20,839,300 |
| 2025-12-01 | 292.00 | 300.00 | 288.00 | 296.00 | 287.10 | 11,546,300 |
| 2025-11-28 | 288.00 | 292.00 | 286.00 | 290.00 | 281.28 | 7,350,600 |
| 2025-11-27 | 290.00 | 290.00 | 284.00 | 286.00 | 277.40 | 4,934,600 |
| 2025-11-26 | 292.00 | 296.00 | 286.00 | 290.00 | 281.28 | 8,302,300 |
| 2025-11-25 | 290.00 | 296.00 | 288.00 | 292.00 | 283.22 | 9,958,800 |
| 2025-11-24 | 292.00 | 296.00 | 288.00 | 290.00 | 281.28 | 6,823,900 |
| 2025-11-21 | 296.00 | 298.00 | 288.00 | 292.00 | 283.22 | 13,390,300 |
| 2025-11-20 | 300.00 | 304.00 | 296.00 | 296.00 | 287.10 | 12,458,100 |
| 2025-11-19 | 290.00 | 304.00 | 290.00 | 300.00 | 290.98 | 21,602,600 |
| 2025-11-18 | 290.00 | 292.00 | 288.00 | 290.00 | 281.28 | 11,490,300 |
| 2025-11-17 | 280.00 | 290.00 | 276.00 | 288.00 | 279.34 | 6,199,900 |
| 2025-11-14 | 282.00 | 284.00 | 278.00 | 280.00 | 271.58 | 6,362,200 |
| 2025-11-13 | 286.00 | 288.00 | 280.00 | 282.00 | 273.52 | 13,495,300 |
| 2025-11-12 | 292.00 | 292.00 | 286.00 | 286.00 | 277.40 | 5,852,600 |
| 2025-11-11 | 288.00 | 292.00 | 284.00 | 292.00 | 283.22 | 10,521,800 |
| 2025-11-10 | 294.00 | 296.00 | 286.00 | 288.00 | 279.34 | 6,667,300 |
| 2025-11-07 | 288.00 | 296.00 | 286.00 | 292.00 | 283.22 | 5,629,900 |
| 2025-11-06 | 284.00 | 288.00 | 284.00 | 288.00 | 279.34 | 5,427,100 |
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.