PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 286.00 | 288.00 | 284.00 | 286.00 | 277.40 | 6,070,300 |
| 2025-11-04 | 288.00 | 292.00 | 284.00 | 290.00 | 281.28 | 8,133,300 |
| 2025-11-03 | 292.00 | 292.00 | 286.00 | 288.00 | 279.34 | 8,955,300 |
| 2025-10-31 | 294.00 | 294.00 | 286.00 | 288.00 | 279.34 | 20,278,700 |
| 2025-10-30 | 306.00 | 306.00 | 288.00 | 294.00 | 285.16 | 28,389,700 |
| 2025-10-29 | 298.00 | 304.00 | 296.00 | 304.00 | 294.86 | 7,087,000 |
| 2025-10-28 | 298.00 | 298.00 | 294.00 | 296.00 | 287.10 | 1,098,500 |
| 2025-10-27 | 298.00 | 302.00 | 290.00 | 296.00 | 287.10 | 11,093,000 |
| 2025-10-24 | 302.00 | 304.00 | 296.00 | 298.00 | 289.04 | 9,375,900 |
| 2025-10-23 | 300.00 | 312.00 | 298.00 | 300.00 | 290.98 | 15,661,300 |
| 2025-10-22 | 302.00 | 304.00 | 296.00 | 298.00 | 289.04 | 6,391,100 |
| 2025-10-21 | 300.00 | 304.00 | 296.00 | 300.00 | 290.98 | 9,695,300 |
| 2025-10-20 | 282.00 | 312.00 | 280.00 | 302.00 | 292.92 | 34,359,900 |
← NewerPage 5 of 5 · 253 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.