PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 346.00 | 348.00 | 332.00 | 344.00 | 333.65 | 27,449,700 |
| 2025-08-12 | 350.00 | 354.00 | 344.00 | 344.00 | 333.65 | 11,563,200 |
| 2025-08-11 | 354.00 | 360.00 | 346.00 | 348.00 | 337.53 | 15,983,800 |
| 2025-08-08 | 350.00 | 362.00 | 342.00 | 354.00 | 343.35 | 20,579,000 |
| 2025-08-07 | 354.00 | 354.00 | 344.00 | 346.00 | 335.59 | 13,395,700 |
| 2025-08-06 | 360.00 | 362.00 | 348.00 | 352.00 | 341.41 | 22,686,600 |
| 2025-08-05 | 368.00 | 370.00 | 352.00 | 360.00 | 349.17 | 14,565,000 |
| 2025-08-04 | 360.00 | 368.00 | 350.00 | 368.00 | 356.93 | 29,222,000 |
| 2025-08-01 | 352.00 | 370.00 | 340.00 | 364.00 | 353.05 | 26,754,900 |
| 2025-07-31 | 362.00 | 368.00 | 352.00 | 354.00 | 343.35 | 22,688,600 |
| 2025-07-30 | 370.00 | 380.00 | 350.00 | 360.00 | 349.17 | 114,490,800 |
| 2025-07-29 | 388.00 | 390.00 | 378.00 | 384.00 | 372.45 | 28,859,000 |
| 2025-07-28 | 394.00 | 396.00 | 386.00 | 386.00 | 374.39 | 11,062,700 |
| 2025-07-25 | 398.00 | 404.00 | 386.00 | 390.00 | 378.27 | 17,295,500 |
| 2025-07-24 | 392.00 | 398.00 | 384.00 | 394.00 | 382.15 | 17,808,900 |
| 2025-07-23 | 404.00 | 408.00 | 390.00 | 392.00 | 380.21 | 26,608,000 |
| 2025-07-22 | 388.00 | 404.00 | 376.00 | 402.00 | 389.91 | 38,947,100 |
| 2025-07-21 | 392.00 | 398.00 | 386.00 | 388.00 | 376.33 | 14,267,400 |
| 2025-07-18 | 396.00 | 400.00 | 374.00 | 390.00 | 378.27 | 19,182,000 |
| 2025-07-17 | 386.00 | 408.00 | 378.00 | 392.00 | 380.21 | 72,718,500 |
| 2025-07-16 | 384.00 | 388.00 | 378.00 | 386.00 | 374.39 | 15,395,700 |
| 2025-07-15 | 374.00 | 386.00 | 352.00 | 386.00 | 374.39 | 37,359,900 |
| 2025-07-14 | 394.00 | 394.00 | 372.00 | 372.00 | 360.81 | 33,758,000 |
| 2025-07-11 | 382.00 | 402.00 | 368.00 | 392.00 | 380.21 | 58,173,100 |
| 2025-07-10 | 346.00 | 392.00 | 340.00 | 382.00 | 370.51 | 94,356,800 |
| 2025-07-09 | 348.00 | 350.00 | 338.00 | 346.00 | 335.59 | 23,034,700 |
| 2025-07-08 | 316.00 | 360.00 | 314.00 | 346.00 | 335.59 | 97,280,500 |
| 2025-07-07 | 320.00 | 324.00 | 310.00 | 314.00 | 304.56 | 16,817,100 |
| 2025-07-04 | 320.00 | 332.00 | 318.00 | 320.00 | 310.38 | 32,534,300 |
| 2025-07-03 | 324.00 | 334.00 | 314.00 | 318.00 | 308.44 | 29,852,800 |
| 2025-07-02 | 328.00 | 354.00 | 320.00 | 324.00 | 314.26 | 45,963,700 |
| 2025-07-01 | 322.00 | 334.00 | 310.00 | 328.00 | 318.14 | 42,224,300 |
| 2025-06-30 | 294.00 | 328.00 | 294.00 | 316.00 | 306.50 | 50,343,000 |
| 2025-06-26 | 280.00 | 294.00 | 278.00 | 292.00 | 283.22 | 7,562,900 |
| 2025-06-25 | 286.00 | 294.00 | 274.00 | 280.00 | 271.58 | 8,917,400 |
| 2025-06-24 | 282.00 | 288.00 | 278.00 | 284.00 | 275.46 | 6,179,400 |
| 2025-06-23 | 278.00 | 284.00 | 266.00 | 284.00 | 275.46 | 16,678,200 |
| 2025-06-20 | 282.00 | 292.00 | 276.00 | 284.00 | 275.46 | 7,618,200 |
| 2025-06-19 | 294.00 | 294.00 | 280.00 | 282.00 | 273.52 | 15,483,100 |
| 2025-06-18 | 294.00 | 294.00 | 288.00 | 294.00 | 285.16 | 10,123,400 |
| 2025-06-17 | 296.00 | 304.00 | 292.00 | 298.00 | 281.28 | 10,160,000 |
| 2025-06-16 | 304.00 | 308.00 | 290.00 | 292.00 | 275.61 | 11,770,900 |
| 2025-06-13 | 310.00 | 312.00 | 302.00 | 304.00 | 286.94 | 6,022,400 |
| 2025-06-12 | 334.00 | 334.00 | 308.00 | 310.00 | 292.60 | 12,512,300 |
| 2025-06-11 | 312.00 | 340.00 | 308.00 | 334.00 | 315.26 | 19,715,400 |
| 2025-06-10 | 294.00 | 312.00 | 292.00 | 310.00 | 292.60 | 9,901,700 |
| 2025-06-05 | 298.00 | 298.00 | 290.00 | 294.00 | 277.50 | 5,287,200 |
| 2025-06-04 | 286.00 | 296.00 | 284.00 | 292.00 | 275.61 | 8,092,700 |
| 2025-06-03 | 288.00 | 292.00 | 282.00 | 282.00 | 266.18 | 11,596,000 |
| 2025-06-02 | 296.00 | 296.00 | 286.00 | 288.00 | 271.84 | 20,014,000 |
| 2025-05-28 | 296.00 | 298.00 | 292.00 | 296.00 | 279.39 | 8,316,900 |
| 2025-05-27 | 296.00 | 298.00 | 292.00 | 296.00 | 279.39 | 11,817,100 |
| 2025-05-26 | 294.00 | 298.00 | 292.00 | 294.00 | 277.50 | 10,620,500 |
| 2025-05-23 | 292.00 | 292.00 | 290.00 | 290.00 | 273.73 | 15,632,000 |
| 2025-05-22 | 296.00 | 300.00 | 290.00 | 292.00 | 275.61 | 33,750,800 |
| 2025-05-21 | 292.00 | 296.00 | 288.00 | 294.00 | 277.50 | 26,981,800 |
| 2025-05-20 | 278.00 | 300.00 | 278.00 | 292.00 | 275.61 | 31,027,700 |
| 2025-05-19 | 274.00 | 278.00 | 270.00 | 274.00 | 258.62 | 12,247,100 |
| 2025-05-16 | 278.00 | 284.00 | 270.00 | 272.00 | 256.74 | 3,226,700 |
| 2025-05-15 | 282.00 | 284.00 | 274.00 | 276.00 | 260.51 | 7,413,900 |
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.