PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 4,953,200 |
| 2026-10-16 | 268.00 | 290.00 | 268.00 | 268.00 | 268.00 | 13,792,300 |
| 2026-10-15 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | 2,301,000 |
| 2026-10-14 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 2,610,500 |
| 2026-10-13 | 306.00 | 314.00 | 298.00 | 314.00 | 314.00 | 4,752,100 |
| 2026-10-12 | 316.00 | 318.00 | 306.00 | 306.00 | 306.00 | 4,395,100 |
| 2026-10-09 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 2,103,800 |
| 2026-10-08 | 320.00 | 322.00 | 310.00 | 310.00 | 310.00 | 5,501,400 |
| 2026-10-07 | 312.00 | 322.00 | 310.00 | 318.00 | 318.00 | 3,763,800 |
| 2026-10-06 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 3,663,700 |
| 2026-10-05 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 2,604,200 |
| 2026-10-02 | 302.00 | 304.00 | 294.00 | 300.00 | 300.00 | 2,054,100 |
| 2026-10-01 | 302.00 | 304.00 | 290.00 | 300.00 | 300.00 | 4,155,300 |
| 2026-09-30 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 4,212,900 |
| 2026-09-29 | 294.00 | 306.00 | 290.00 | 302.00 | 302.00 | 5,116,100 |
| 2026-09-28 | 312.00 | 314.00 | 300.00 | 308.00 | 308.00 | 6,570,900 |
| 2026-09-25 | 316.00 | 322.00 | 310.00 | 312.00 | 312.00 | 2,967,400 |
| 2026-09-24 | 316.00 | 324.00 | 312.00 | 316.00 | 316.00 | 4,662,300 |
| 2026-09-23 | 306.00 | 318.00 | 306.00 | 316.00 | 316.00 | 3,640,900 |
| 2026-09-22 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | 7,664,800 |
| 2026-09-21 | 330.00 | 330.00 | 316.00 | 318.00 | 318.00 | 5,175,300 |
| 2026-09-18 | 332.00 | 336.00 | 322.00 | 324.00 | 324.00 | 6,960,900 |
| 2026-09-17 | 318.00 | 332.00 | 318.00 | 332.00 | 332.00 | 9,778,400 |
| 2026-09-16 | 328.00 | 332.00 | 316.00 | 318.00 | 318.00 | 7,657,000 |
| 2026-09-15 | 324.00 | 330.00 | 318.00 | 328.00 | 328.00 | 9,447,600 |
| 2026-09-14 | 324.00 | 328.00 | 310.00 | 324.00 | 324.00 | 8,190,900 |
| 2026-09-11 | 322.00 | 326.00 | 310.00 | 320.00 | 320.00 | 6,956,400 |
| 2026-09-10 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | 9,856,700 |
| 2026-09-09 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 4,909,700 |
| 2026-09-08 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | 4,351,300 |
| 2026-09-07 | 330.00 | 332.00 | 316.00 | 320.00 | 320.00 | 8,905,700 |
| 2026-09-04 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | 13,078,900 |
| 2026-09-03 | 316.00 | 338.00 | 316.00 | 330.00 | 330.00 | 30,910,200 |
| 2026-09-02 | 306.00 | 322.00 | 306.00 | 314.00 | 314.00 | 21,422,900 |
| 2026-09-01 | 302.00 | 308.00 | 298.00 | 304.00 | 304.00 | 5,349,400 |
| 2026-08-31 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1,634,400 |
| 2026-08-28 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 2,810,600 |
| 2026-08-27 | 288.00 | 306.00 | 286.00 | 304.00 | 304.00 | 9,254,200 |
| 2026-08-26 | 302.00 | 302.00 | 286.00 | 288.00 | 288.00 | 9,404,800 |
| 2026-08-25 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-08-24 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 2,953,300 |
| 2026-08-21 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | 5,286,700 |
| 2026-08-20 | 300.00 | 312.00 | 296.00 | 310.00 | 310.00 | 6,633,300 |
| 2026-08-19 | 298.00 | 310.00 | 294.00 | 298.00 | 298.00 | 5,248,300 |
| 2026-08-18 | 300.00 | 308.00 | 294.00 | 296.00 | 296.00 | 11,713,900 |
| 2026-08-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-14 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 1,222,600 |
| 2026-08-13 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 2,185,000 |
| 2026-08-12 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 1,632,300 |
| 2026-08-11 | 306.00 | 308.00 | 298.00 | 298.00 | 298.00 | 2,551,400 |
| 2026-08-10 | 312.00 | 316.00 | 304.00 | 308.00 | 308.00 | 3,354,500 |
| 2026-08-07 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1,950,600 |
| 2026-08-06 | 314.00 | 320.00 | 306.00 | 308.00 | 308.00 | 3,246,400 |
| 2026-08-05 | 318.00 | 318.00 | 310.00 | 314.00 | 314.00 | 2,243,500 |
| 2026-08-04 | 310.00 | 318.00 | 300.00 | 318.00 | 318.00 | 6,152,400 |
| 2026-08-03 | 306.00 | 314.00 | 304.00 | 310.00 | 310.00 | 4,337,300 |
| 2026-07-31 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 5,266,200 |
| 2026-07-30 | 300.00 | 310.00 | 298.00 | 304.00 | 304.00 | 6,082,600 |
| 2026-07-29 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 5,624,500 |
| 2026-07-28 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 6,722,000 |
Page 1 of 13 · 778 trading daysOlder →
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.