PT Sinar Eka Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 2,579,100 |
| 2026-10-22 | 282.00 | 296.00 | 276.00 | 290.00 | 290.00 | 5,053,000 |
| 2026-10-21 | 282.00 | 290.00 | 272.00 | 288.00 | 288.00 | 6,473,800 |
| 2026-10-20 | 242.00 | 292.00 | 242.00 | 282.00 | 282.00 | 14,358,000 |
| 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 |
Page 1 of 1 · 23 trading days
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.