PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 326.00
+2.00 (0.62%)
At close: Sep 26, 2025
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 328.00 | 328.00 | 318.00 | 326.00 | 326.00 | 0.62% | 5,414,800 |
| Sep 25, 2025 | 328.00 | 330.00 | 322.00 | 324.00 | 324.00 | - | 8,516,400 |
| Sep 24, 2025 | 330.00 | 330.00 | 316.00 | 324.00 | 324.00 | -0.61% | 18,318,000 |
| Sep 23, 2025 | 320.00 | 328.00 | 316.00 | 326.00 | 326.00 | 2.52% | 10,771,700 |
| Sep 22, 2025 | 322.00 | 322.00 | 310.00 | 318.00 | 318.00 | -1.24% | 12,032,600 |
| Sep 19, 2025 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 5,276,600 |
| Sep 18, 2025 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | -1.23% | 9,487,300 |
| Sep 17, 2025 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.21% | 5,980,200 |
| Sep 16, 2025 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | -1.79% | 5,995,800 |
| Sep 15, 2025 | 334.00 | 338.00 | 330.00 | 336.00 | 336.00 | 0.60% | 6,575,800 |
| Sep 12, 2025 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | 1.21% | 10,102,400 |
| Sep 11, 2025 | 326.00 | 334.00 | 326.00 | 330.00 | 330.00 | 0.61% | 9,238,600 |
| Sep 10, 2025 | 324.00 | 334.00 | 322.00 | 328.00 | 328.00 | 1.23% | 6,716,900 |
| Sep 9, 2025 | 332.00 | 336.00 | 320.00 | 324.00 | 324.00 | -2.41% | 14,080,300 |
| Sep 8, 2025 | 324.00 | 344.00 | 324.00 | 332.00 | 332.00 | 2.47% | 21,923,100 |
| Sep 4, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | - | 8,115,800 |
| Sep 3, 2025 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | -0.61% | 8,545,800 |
| Sep 2, 2025 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 1.24% | 11,002,700 |
| Sep 1, 2025 | 310.00 | 324.00 | 308.00 | 322.00 | 322.00 | - | 18,701,300 |
| Aug 29, 2025 | 326.00 | 328.00 | 314.00 | 322.00 | 322.00 | -1.23% | 23,688,300 |
| Aug 28, 2025 | 328.00 | 334.00 | 324.00 | 326.00 | 326.00 | - | 9,644,000 |
| Aug 27, 2025 | 334.00 | 336.00 | 324.00 | 326.00 | 326.00 | -1.81% | 20,729,100 |
| Aug 26, 2025 | 344.00 | 344.00 | 332.00 | 332.00 | 332.00 | -2.35% | 12,619,400 |
| Aug 25, 2025 | 336.00 | 346.00 | 334.00 | 340.00 | 340.00 | 1.19% | 13,698,300 |
| Aug 22, 2025 | 348.00 | 350.00 | 332.00 | 336.00 | 336.00 | -2.33% | 16,689,100 |
| Aug 21, 2025 | 350.00 | 354.00 | 340.00 | 344.00 | 344.00 | -1.71% | 19,135,900 |
| Aug 20, 2025 | 326.00 | 370.00 | 326.00 | 350.00 | 350.00 | 7.36% | 25,983,200 |
| Aug 19, 2025 | 330.00 | 334.00 | 320.00 | 326.00 | 326.00 | -1.81% | 27,824,600 |
| Aug 15, 2025 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 18,270,400 |
| Aug 14, 2025 | 346.00 | 348.00 | 336.00 | 338.00 | 338.00 | -1.74% | 15,918,800 |
| Aug 13, 2025 | 346.00 | 348.00 | 332.00 | 344.00 | 344.00 | - | 27,449,700 |
| Aug 12, 2025 | 350.00 | 354.00 | 344.00 | 344.00 | 344.00 | -1.15% | 11,563,200 |
| Aug 11, 2025 | 354.00 | 360.00 | 346.00 | 348.00 | 348.00 | -1.69% | 15,983,800 |
| Aug 8, 2025 | 350.00 | 362.00 | 342.00 | 354.00 | 354.00 | 2.31% | 20,579,000 |
| Aug 7, 2025 | 354.00 | 354.00 | 344.00 | 346.00 | 346.00 | -1.70% | 13,395,700 |
| Aug 6, 2025 | 360.00 | 362.00 | 348.00 | 352.00 | 352.00 | -2.22% | 22,686,600 |
| Aug 5, 2025 | 368.00 | 370.00 | 352.00 | 360.00 | 360.00 | -2.17% | 14,565,000 |
| Aug 4, 2025 | 360.00 | 368.00 | 350.00 | 368.00 | 368.00 | 1.10% | 29,222,000 |
| Aug 1, 2025 | 352.00 | 370.00 | 340.00 | 364.00 | 364.00 | 2.82% | 26,754,900 |
| Jul 31, 2025 | 362.00 | 368.00 | 352.00 | 354.00 | 354.00 | -1.67% | 22,688,600 |
| Jul 30, 2025 | 370.00 | 380.00 | 350.00 | 360.00 | 360.00 | -6.25% | 114,490,800 |
| Jul 29, 2025 | 388.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.52% | 28,859,000 |
| Jul 28, 2025 | 394.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.03% | 11,062,700 |
| Jul 25, 2025 | 398.00 | 404.00 | 386.00 | 390.00 | 390.00 | -1.02% | 17,295,500 |
| Jul 24, 2025 | 392.00 | 398.00 | 384.00 | 394.00 | 394.00 | 0.51% | 17,808,900 |
| Jul 23, 2025 | 404.00 | 408.00 | 390.00 | 392.00 | 392.00 | -2.49% | 26,608,000 |
| Jul 22, 2025 | 388.00 | 404.00 | 376.00 | 402.00 | 402.00 | 3.61% | 38,947,100 |
| Jul 21, 2025 | 392.00 | 398.00 | 386.00 | 388.00 | 388.00 | -0.51% | 14,267,400 |
| Jul 18, 2025 | 396.00 | 400.00 | 374.00 | 390.00 | 390.00 | -0.51% | 19,182,000 |
| Jul 17, 2025 | 386.00 | 408.00 | 378.00 | 392.00 | 392.00 | 1.55% | 72,718,500 |