PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 284.00 | 288.00 | 278.00 | 280.00 | 264.29 | 4,025,700 |
| 2025-05-09 | 278.00 | 312.00 | 276.00 | 278.00 | 262.40 | 26,437,700 |
| 2025-05-08 | 282.00 | 284.00 | 274.00 | 282.00 | 266.18 | 3,147,600 |
| 2025-05-07 | 274.00 | 286.00 | 274.00 | 282.00 | 266.18 | 4,788,200 |
| 2025-05-06 | 284.00 | 284.00 | 276.00 | 278.00 | 262.40 | 3,814,800 |
| 2025-05-05 | 278.00 | 288.00 | 278.00 | 282.00 | 266.18 | 4,729,100 |
| 2025-05-02 | 278.00 | 286.00 | 276.00 | 276.00 | 260.51 | 4,815,600 |
| 2025-04-30 | 288.00 | 290.00 | 276.00 | 282.00 | 266.18 | 2,299,000 |
| 2025-04-29 | 270.00 | 290.00 | 266.00 | 280.00 | 264.29 | 4,385,600 |
| 2025-04-28 | 264.00 | 272.00 | 264.00 | 266.00 | 251.07 | 2,686,100 |
| 2025-04-25 | 262.00 | 268.00 | 260.00 | 264.00 | 249.19 | 1,601,100 |
| 2025-04-24 | 262.00 | 264.00 | 260.00 | 260.00 | 245.41 | 898,800 |
| 2025-04-23 | 252.00 | 270.00 | 252.00 | 260.00 | 245.41 | 2,628,800 |
| 2025-04-22 | 258.00 | 258.00 | 248.00 | 252.00 | 237.86 | 2,973,100 |
| 2025-04-21 | 254.00 | 260.00 | 252.00 | 258.00 | 243.52 | 1,449,200 |
| 2025-04-17 | 264.00 | 264.00 | 252.00 | 252.00 | 237.86 | 1,469,900 |
| 2025-04-16 | 258.00 | 270.00 | 258.00 | 258.00 | 243.52 | 2,827,900 |
| 2025-04-15 | 262.00 | 270.00 | 256.00 | 258.00 | 243.52 | 1,247,400 |
| 2025-04-14 | 254.00 | 264.00 | 248.00 | 260.00 | 245.41 | 6,388,600 |
| 2025-04-11 | 240.00 | 248.00 | 240.00 | 246.00 | 232.20 | 1,602,500 |
| 2025-04-10 | 236.00 | 254.00 | 236.00 | 242.00 | 228.42 | 4,248,100 |
| 2025-04-09 | 238.00 | 242.00 | 232.00 | 232.00 | 218.98 | 5,069,500 |
| 2025-04-08 | 226.00 | 242.00 | 224.00 | 240.00 | 226.53 | 8,531,900 |
| 2025-03-27 | 252.00 | 262.00 | 248.00 | 250.00 | 235.97 | 3,411,400 |
| 2025-03-26 | 242.00 | 254.00 | 242.00 | 248.00 | 234.08 | 3,242,900 |
| 2025-03-25 | 244.00 | 256.00 | 236.00 | 236.00 | 222.76 | 10,890,700 |
| 2025-03-24 | 252.00 | 258.00 | 234.00 | 244.00 | 230.31 | 10,865,600 |
| 2025-03-21 | 258.00 | 258.00 | 246.00 | 250.00 | 235.97 | 2,435,600 |
| 2025-03-20 | 252.00 | 268.00 | 252.00 | 258.00 | 243.52 | 1,440,700 |
| 2025-03-19 | 256.00 | 264.00 | 250.00 | 258.00 | 243.52 | 1,810,300 |
| 2025-03-18 | 260.00 | 268.00 | 240.00 | 252.00 | 237.86 | 8,961,700 |
| 2025-03-17 | 262.00 | 270.00 | 254.00 | 260.00 | 245.41 | 2,981,900 |
| 2025-03-14 | 264.00 | 266.00 | 256.00 | 262.00 | 247.30 | 1,567,100 |
| 2025-03-13 | 268.00 | 268.00 | 260.00 | 262.00 | 247.30 | 1,006,400 |
| 2025-03-12 | 264.00 | 270.00 | 258.00 | 264.00 | 249.19 | 2,310,300 |
| 2025-03-11 | 266.00 | 266.00 | 254.00 | 256.00 | 241.64 | 2,978,700 |
| 2025-03-10 | 266.00 | 270.00 | 260.00 | 260.00 | 245.41 | 2,518,500 |
| 2025-03-07 | 268.00 | 276.00 | 264.00 | 266.00 | 251.07 | 2,891,200 |
| 2025-03-06 | 272.00 | 282.00 | 266.00 | 268.00 | 252.96 | 8,358,100 |
| 2025-03-05 | 254.00 | 276.00 | 254.00 | 266.00 | 251.07 | 4,245,500 |
| 2025-03-04 | 260.00 | 270.00 | 252.00 | 254.00 | 239.75 | 3,901,700 |
| 2025-03-03 | 254.00 | 272.00 | 250.00 | 260.00 | 245.41 | 9,123,500 |
| 2025-02-28 | 258.00 | 258.00 | 242.00 | 250.00 | 235.97 | 12,221,300 |
| 2025-02-27 | 274.00 | 274.00 | 258.00 | 258.00 | 243.52 | 2,860,500 |
| 2025-02-26 | 280.00 | 280.00 | 268.00 | 270.00 | 254.85 | 2,786,500 |
| 2025-02-25 | 270.00 | 286.00 | 268.00 | 268.00 | 252.96 | 2,549,000 |
| 2025-02-24 | 278.00 | 278.00 | 264.00 | 270.00 | 254.85 | 4,697,600 |
| 2025-02-21 | 282.00 | 286.00 | 276.00 | 278.00 | 262.40 | 2,034,200 |
| 2025-02-20 | 276.00 | 290.00 | 276.00 | 282.00 | 266.18 | 7,914,500 |
| 2025-02-19 | 286.00 | 290.00 | 274.00 | 276.00 | 260.51 | 5,539,900 |
| 2025-02-18 | 276.00 | 294.00 | 270.00 | 286.00 | 269.95 | 25,559,900 |
| 2025-02-17 | 262.00 | 276.00 | 260.00 | 270.00 | 254.85 | 4,383,500 |
| 2025-02-14 | 266.00 | 266.00 | 260.00 | 260.00 | 245.41 | 1,112,900 |
| 2025-02-13 | 258.00 | 270.00 | 254.00 | 258.00 | 243.52 | 2,886,200 |
| 2025-02-12 | 248.00 | 258.00 | 248.00 | 254.00 | 239.75 | 1,823,700 |
| 2025-02-11 | 260.00 | 262.00 | 246.00 | 248.00 | 234.08 | 6,607,700 |
| 2025-02-10 | 258.00 | 264.00 | 254.00 | 258.00 | 243.52 | 5,418,600 |
| 2025-02-07 | 266.00 | 266.00 | 258.00 | 258.00 | 243.52 | 7,319,500 |
| 2025-02-06 | 274.00 | 276.00 | 260.00 | 264.00 | 249.19 | 6,537,400 |
| 2025-02-05 | 280.00 | 286.00 | 274.00 | 274.00 | 258.62 | 7,224,600 |
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.