PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 270.00 | 286.00 | 270.00 | 280.00 | 264.29 | 8,093,100 |
| 2025-02-03 | 270.00 | 276.00 | 264.00 | 270.00 | 254.85 | 14,081,500 |
| 2025-01-31 | 262.00 | 270.00 | 260.00 | 270.00 | 254.85 | 5,786,100 |
| 2025-01-30 | 268.00 | 268.00 | 260.00 | 262.00 | 247.30 | 5,070,800 |
| 2025-01-24 | 262.00 | 268.00 | 256.00 | 266.00 | 251.07 | 5,378,700 |
| 2025-01-23 | 270.00 | 274.00 | 262.00 | 262.00 | 247.30 | 10,290,800 |
| 2025-01-22 | 268.00 | 272.00 | 266.00 | 270.00 | 254.85 | 14,805,600 |
| 2025-01-21 | 270.00 | 272.00 | 264.00 | 268.00 | 252.96 | 4,903,700 |
| 2025-01-20 | 270.00 | 274.00 | 268.00 | 270.00 | 254.85 | 9,518,900 |
| 2025-01-17 | 268.00 | 280.00 | 258.00 | 268.00 | 252.96 | 16,784,900 |
| 2025-01-16 | 264.00 | 278.00 | 264.00 | 266.00 | 251.07 | 14,390,400 |
| 2025-01-15 | 272.00 | 278.00 | 262.00 | 262.00 | 247.30 | 20,764,500 |
| 2025-01-14 | 266.00 | 290.00 | 266.00 | 272.00 | 256.74 | 30,882,300 |
| 2025-01-13 | 302.00 | 302.00 | 264.00 | 266.00 | 251.07 | 33,949,400 |
| 2025-01-10 | 298.00 | 308.00 | 294.00 | 298.00 | 281.28 | 11,233,800 |
| 2025-01-09 | 298.00 | 300.00 | 290.00 | 296.00 | 279.39 | 4,424,200 |
| 2025-01-08 | 298.00 | 304.00 | 294.00 | 298.00 | 281.28 | 9,644,100 |
| 2025-01-07 | 296.00 | 304.00 | 288.00 | 300.00 | 283.17 | 8,083,400 |
| 2025-01-06 | 306.00 | 316.00 | 286.00 | 294.00 | 277.50 | 26,552,200 |
| 2025-01-03 | 314.00 | 322.00 | 304.00 | 306.00 | 288.83 | 34,585,000 |
| 2025-01-02 | 338.00 | 388.00 | 312.00 | 312.00 | 294.49 | 108,112,400 |
| 2024-12-30 | 306.00 | 330.00 | 302.00 | 330.00 | 311.48 | 8,832,000 |
| 2024-12-27 | 310.00 | 312.00 | 300.00 | 306.00 | 288.83 | 2,748,900 |
| 2024-12-24 | 318.00 | 322.00 | 302.00 | 306.00 | 288.83 | 6,435,900 |
| 2024-12-23 | 296.00 | 324.00 | 296.00 | 318.00 | 300.16 | 21,119,100 |
| 2024-12-20 | 294.00 | 304.00 | 294.00 | 296.00 | 279.39 | 2,913,600 |
| 2024-12-19 | 302.00 | 306.00 | 290.00 | 300.00 | 283.17 | 5,207,000 |
| 2024-12-18 | 300.00 | 314.00 | 300.00 | 308.00 | 290.72 | 4,788,200 |
| 2024-12-17 | 316.00 | 320.00 | 302.00 | 302.00 | 285.05 | 8,928,800 |
| 2024-12-16 | 314.00 | 340.00 | 306.00 | 318.00 | 300.16 | 26,529,500 |
| 2024-12-13 | 308.00 | 318.00 | 306.00 | 312.00 | 294.49 | 9,505,100 |
| 2024-12-12 | 308.00 | 318.00 | 306.00 | 308.00 | 290.72 | 10,271,200 |
| 2024-12-11 | 304.00 | 310.00 | 302.00 | 310.00 | 292.60 | 9,455,500 |
| 2024-12-10 | 306.00 | 310.00 | 298.00 | 306.00 | 288.83 | 5,902,500 |
| 2024-12-09 | 300.00 | 322.00 | 298.00 | 306.00 | 288.83 | 14,285,600 |
| 2024-12-06 | 302.00 | 306.00 | 298.00 | 300.00 | 283.17 | 4,717,900 |
| 2024-12-05 | 312.00 | 312.00 | 302.00 | 302.00 | 285.05 | 6,364,600 |
| 2024-12-04 | 312.00 | 322.00 | 306.00 | 312.00 | 294.49 | 13,511,600 |
| 2024-12-03 | 304.00 | 316.00 | 296.00 | 310.00 | 292.60 | 13,818,900 |
| 2024-12-02 | 294.00 | 306.00 | 290.00 | 302.00 | 285.05 | 8,415,700 |
| 2024-11-29 | 314.00 | 314.00 | 296.00 | 296.00 | 279.39 | 18,913,800 |
| 2024-11-28 | 304.00 | 322.00 | 292.00 | 312.00 | 294.49 | 51,892,400 |
| 2024-11-26 | 276.00 | 300.00 | 272.00 | 300.00 | 283.17 | 26,609,300 |
| 2024-11-25 | 258.00 | 304.00 | 258.00 | 274.00 | 258.62 | 33,116,700 |
| 2024-11-22 | 258.00 | 272.00 | 256.00 | 258.00 | 243.52 | 3,461,200 |
| 2024-11-21 | 258.00 | 260.00 | 256.00 | 258.00 | 243.52 | 1,911,600 |
| 2024-11-20 | 262.00 | 266.00 | 256.00 | 258.00 | 243.52 | 3,213,500 |
| 2024-11-19 | 258.00 | 262.00 | 256.00 | 262.00 | 247.30 | 4,455,700 |
| 2024-11-18 | 258.00 | 262.00 | 258.00 | 258.00 | 243.52 | 3,804,300 |
| 2024-11-15 | 260.00 | 264.00 | 256.00 | 258.00 | 243.52 | 7,711,200 |
| 2024-11-14 | 264.00 | 266.00 | 256.00 | 258.00 | 243.52 | 3,705,800 |
| 2024-11-13 | 266.00 | 266.00 | 260.00 | 260.00 | 245.41 | 3,445,400 |
| 2024-11-12 | 262.00 | 264.00 | 260.00 | 260.00 | 245.41 | 786,300 |
| 2024-11-11 | 260.00 | 262.00 | 258.00 | 260.00 | 245.41 | 1,005,400 |
| 2024-11-08 | 260.00 | 260.00 | 254.00 | 258.00 | 243.52 | 4,950,100 |
| 2024-11-07 | 264.00 | 264.00 | 254.00 | 258.00 | 243.52 | 9,428,900 |
| 2024-11-06 | 266.00 | 272.00 | 262.00 | 264.00 | 249.19 | 1,367,600 |
| 2024-11-05 | 270.00 | 272.00 | 260.00 | 264.00 | 249.19 | 1,654,800 |
| 2024-11-04 | 276.00 | 278.00 | 266.00 | 268.00 | 252.96 | 1,202,100 |
| 2024-11-01 | 280.00 | 282.00 | 272.00 | 274.00 | 258.62 | 1,502,900 |
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.