PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 274.00 | 282.00 | 272.00 | 278.00 | 262.40 | 3,214,700 |
| 2024-10-30 | 276.00 | 280.00 | 266.00 | 274.00 | 258.62 | 6,141,000 |
| 2024-10-29 | 284.00 | 290.00 | 270.00 | 276.00 | 260.51 | 8,176,900 |
| 2024-10-28 | 260.00 | 288.00 | 256.00 | 282.00 | 266.18 | 17,420,000 |
| 2024-10-25 | 260.00 | 264.00 | 250.00 | 260.00 | 245.41 | 2,430,700 |
| 2024-10-24 | 266.00 | 266.00 | 258.00 | 262.00 | 247.30 | 2,900,000 |
| 2024-10-23 | 268.00 | 268.00 | 262.00 | 264.00 | 249.19 | 1,873,200 |
| 2024-10-22 | 266.00 | 274.00 | 262.00 | 268.00 | 252.96 | 6,611,700 |
| 2024-10-21 | 262.00 | 268.00 | 258.00 | 266.00 | 251.07 | 3,497,800 |
| 2024-10-18 | 264.00 | 264.00 | 256.00 | 262.00 | 247.30 | 4,318,100 |
| 2024-10-17 | 262.00 | 264.00 | 258.00 | 264.00 | 249.19 | 2,763,200 |
| 2024-10-16 | 264.00 | 264.00 | 256.00 | 264.00 | 249.19 | 2,197,600 |
| 2024-10-15 | 256.00 | 264.00 | 256.00 | 264.00 | 249.19 | 4,231,900 |
| 2024-10-14 | 258.00 | 260.00 | 250.00 | 256.00 | 241.64 | 4,145,300 |
| 2024-10-11 | 260.00 | 266.00 | 254.00 | 256.00 | 241.64 | 1,746,900 |
| 2024-10-10 | 250.00 | 266.00 | 248.00 | 260.00 | 245.41 | 5,161,100 |
| 2024-10-09 | 252.00 | 252.00 | 248.00 | 250.00 | 235.97 | 3,156,600 |
| 2024-10-08 | 258.00 | 258.00 | 250.00 | 250.00 | 235.97 | 2,759,600 |
| 2024-10-07 | 256.00 | 264.00 | 252.00 | 256.00 | 241.64 | 2,667,200 |
| 2024-10-04 | 256.00 | 266.00 | 254.00 | 254.00 | 239.75 | 963,500 |
| 2024-10-03 | 250.00 | 268.00 | 250.00 | 256.00 | 241.64 | 3,799,400 |
| 2024-10-02 | 262.00 | 262.00 | 248.00 | 250.00 | 235.97 | 10,123,000 |
| 2024-10-01 | 268.00 | 268.00 | 258.00 | 260.00 | 245.41 | 2,556,000 |
| 2024-09-30 | 270.00 | 270.00 | 258.00 | 264.00 | 249.19 | 6,735,200 |
| 2024-09-27 | 268.00 | 274.00 | 264.00 | 270.00 | 254.85 | 2,503,500 |
| 2024-09-26 | 276.00 | 278.00 | 266.00 | 268.00 | 252.96 | 6,906,400 |
| 2024-09-25 | 286.00 | 290.00 | 274.00 | 276.00 | 260.51 | 2,764,200 |
| 2024-09-24 | 286.00 | 290.00 | 280.00 | 282.00 | 266.18 | 3,156,400 |
| 2024-09-23 | 276.00 | 292.00 | 274.00 | 286.00 | 269.95 | 10,384,700 |
| 2024-09-20 | 276.00 | 278.00 | 272.00 | 276.00 | 260.51 | 1,229,000 |
| 2024-09-19 | 276.00 | 276.00 | 272.00 | 274.00 | 258.62 | 2,291,000 |
| 2024-09-18 | 280.00 | 280.00 | 270.00 | 278.00 | 262.40 | 7,731,400 |
| 2024-09-17 | 272.00 | 288.00 | 272.00 | 276.00 | 260.51 | 11,437,200 |
| 2024-09-13 | 276.00 | 276.00 | 268.00 | 272.00 | 256.74 | 3,246,100 |
| 2024-09-12 | 276.00 | 278.00 | 266.00 | 272.00 | 256.74 | 5,140,300 |
| 2024-09-11 | 260.00 | 276.00 | 258.00 | 276.00 | 260.51 | 17,176,700 |
| 2024-09-10 | 256.00 | 262.00 | 250.00 | 260.00 | 245.41 | 3,703,800 |
| 2024-09-09 | 258.00 | 258.00 | 248.00 | 254.00 | 239.75 | 8,525,700 |
| 2024-09-06 | 248.00 | 258.00 | 244.00 | 256.00 | 241.64 | 5,578,400 |
| 2024-09-05 | 254.00 | 256.00 | 238.00 | 246.00 | 232.20 | 11,561,200 |
| 2024-09-04 | 250.00 | 258.00 | 246.00 | 254.00 | 239.75 | 2,374,200 |
| 2024-09-03 | 270.00 | 270.00 | 250.00 | 256.00 | 241.64 | 12,683,800 |
| 2024-09-02 | 260.00 | 272.00 | 260.00 | 270.00 | 254.85 | 5,105,300 |
| 2024-08-30 | 256.00 | 278.00 | 254.00 | 260.00 | 245.41 | 30,341,700 |
| 2024-08-29 | 266.00 | 266.00 | 254.00 | 256.00 | 241.64 | 3,601,700 |
| 2024-08-28 | 256.00 | 268.00 | 248.00 | 262.00 | 247.30 | 11,001,400 |
| 2024-08-27 | 246.00 | 264.00 | 246.00 | 256.00 | 241.64 | 8,633,500 |
| 2024-08-26 | 252.00 | 254.00 | 244.00 | 246.00 | 232.20 | 1,836,000 |
| 2024-08-23 | 242.00 | 254.00 | 242.00 | 252.00 | 237.86 | 6,743,600 |
| 2024-08-22 | 254.00 | 254.00 | 238.00 | 242.00 | 228.42 | 6,584,400 |
| 2024-08-21 | 254.00 | 258.00 | 250.00 | 254.00 | 239.75 | 6,029,600 |
| 2024-08-20 | 250.00 | 254.00 | 248.00 | 254.00 | 239.75 | 2,104,500 |
| 2024-08-19 | 256.00 | 256.00 | 248.00 | 250.00 | 235.97 | 1,821,600 |
| 2024-08-16 | 248.00 | 254.00 | 246.00 | 250.00 | 235.97 | 4,408,200 |
| 2024-08-15 | 252.00 | 254.00 | 246.00 | 248.00 | 234.08 | 3,412,400 |
| 2024-08-14 | 240.00 | 256.00 | 240.00 | 252.00 | 237.86 | 10,266,500 |
| 2024-08-13 | 232.00 | 246.00 | 230.00 | 238.00 | 224.65 | 5,177,400 |
| 2024-08-12 | 234.00 | 240.00 | 230.00 | 230.00 | 217.09 | 9,752,200 |
| 2024-08-09 | 236.00 | 240.00 | 234.00 | 234.00 | 220.87 | 1,016,400 |
| 2024-08-08 | 238.00 | 242.00 | 234.00 | 236.00 | 222.76 | 5,839,100 |
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.