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 |
| 2025-10-17 | 302.00 | 302.00 | 276.00 | 278.00 | 269.64 | 54,742,300 |
| 2025-10-16 | 304.00 | 314.00 | 298.00 | 302.00 | 292.92 | 20,324,500 |
| 2025-10-15 | 314.00 | 320.00 | 300.00 | 302.00 | 292.92 | 36,908,600 |
| 2025-10-14 | 330.00 | 338.00 | 312.00 | 314.00 | 304.56 | 48,742,400 |
| 2025-10-13 | 342.00 | 346.00 | 328.00 | 330.00 | 320.08 | 38,294,900 |
| 2025-10-10 | 338.00 | 356.00 | 328.00 | 346.00 | 335.59 | 54,101,100 |
| 2025-10-09 | 320.00 | 360.00 | 318.00 | 332.00 | 322.02 | 76,723,600 |
| 2025-10-08 | 322.00 | 324.00 | 314.00 | 318.00 | 308.44 | 11,227,100 |
| 2025-10-07 | 320.00 | 322.00 | 316.00 | 318.00 | 308.44 | 14,461,600 |
| 2025-10-06 | 320.00 | 324.00 | 318.00 | 320.00 | 310.38 | 6,777,600 |
| 2025-10-03 | 330.00 | 330.00 | 316.00 | 320.00 | 310.38 | 22,882,400 |
| 2025-10-02 | 324.00 | 330.00 | 318.00 | 324.00 | 314.26 | 7,946,000 |
| 2025-10-01 | 324.00 | 326.00 | 318.00 | 322.00 | 312.32 | 9,724,300 |
| 2025-09-30 | 328.00 | 338.00 | 324.00 | 324.00 | 314.26 | 12,579,200 |
| 2025-09-29 | 326.00 | 328.00 | 322.00 | 326.00 | 316.20 | 7,006,100 |
| 2025-09-26 | 328.00 | 328.00 | 318.00 | 326.00 | 316.20 | 5,414,800 |
| 2025-09-25 | 328.00 | 330.00 | 322.00 | 324.00 | 314.26 | 8,516,400 |
| 2025-09-24 | 330.00 | 330.00 | 316.00 | 324.00 | 314.26 | 18,318,000 |
| 2025-09-23 | 320.00 | 328.00 | 316.00 | 326.00 | 316.20 | 10,771,700 |
| 2025-09-22 | 322.00 | 322.00 | 310.00 | 318.00 | 308.44 | 12,032,600 |
| 2025-09-19 | 322.00 | 326.00 | 320.00 | 322.00 | 312.32 | 5,276,600 |
| 2025-09-18 | 332.00 | 332.00 | 320.00 | 322.00 | 312.32 | 9,487,300 |
| 2025-09-17 | 330.00 | 332.00 | 324.00 | 326.00 | 316.20 | 5,980,200 |
| 2025-09-16 | 338.00 | 338.00 | 330.00 | 330.00 | 320.08 | 5,995,800 |
| 2025-09-15 | 334.00 | 338.00 | 330.00 | 336.00 | 325.89 | 6,575,800 |
| 2025-09-12 | 330.00 | 342.00 | 330.00 | 334.00 | 323.95 | 10,102,400 |
| 2025-09-11 | 326.00 | 334.00 | 326.00 | 330.00 | 320.08 | 9,238,600 |
| 2025-09-10 | 324.00 | 334.00 | 322.00 | 328.00 | 318.14 | 6,706,900 |
| 2025-09-09 | 332.00 | 336.00 | 320.00 | 324.00 | 314.26 | 14,080,300 |
| 2025-09-08 | 324.00 | 344.00 | 324.00 | 332.00 | 322.02 | 21,923,100 |
| 2025-09-05 | 324.00 | 324.00 | 324.00 | 324.00 | 314.26 | 0 |
| 2025-09-04 | 324.00 | 330.00 | 320.00 | 324.00 | 314.26 | 8,115,800 |
| 2025-09-03 | 328.00 | 332.00 | 322.00 | 324.00 | 314.26 | 8,545,800 |
| 2025-09-02 | 328.00 | 332.00 | 324.00 | 326.00 | 316.20 | 11,002,700 |
| 2025-09-01 | 310.00 | 324.00 | 308.00 | 322.00 | 312.32 | 18,701,300 |
| 2025-08-29 | 326.00 | 328.00 | 314.00 | 322.00 | 312.32 | 23,688,300 |
| 2025-08-28 | 328.00 | 334.00 | 324.00 | 326.00 | 316.20 | 9,644,000 |
| 2025-08-27 | 334.00 | 336.00 | 324.00 | 326.00 | 316.20 | 20,729,100 |
| 2025-08-26 | 344.00 | 344.00 | 332.00 | 332.00 | 322.02 | 12,619,400 |
| 2025-08-25 | 336.00 | 346.00 | 334.00 | 340.00 | 329.77 | 13,698,300 |
| 2025-08-22 | 348.00 | 350.00 | 332.00 | 336.00 | 325.89 | 16,689,100 |
| 2025-08-21 | 350.00 | 354.00 | 340.00 | 344.00 | 333.65 | 19,135,900 |
| 2025-08-20 | 326.00 | 370.00 | 326.00 | 350.00 | 339.47 | 25,983,200 |
| 2025-08-19 | 330.00 | 334.00 | 320.00 | 326.00 | 316.20 | 27,824,600 |
| 2025-08-18 | 332.00 | 332.00 | 332.00 | 332.00 | 322.02 | 0 |
| 2025-08-15 | 334.00 | 338.00 | 330.00 | 332.00 | 322.02 | 18,270,400 |
| 2025-08-14 | 346.00 | 348.00 | 336.00 | 338.00 | 327.83 | 15,918,800 |
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.