PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
360.00
-8.00 (-2.17%)
At close: Aug 5, 2025, 3:30 PM WIB

PT Sinar Eka Selaras Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025368.00370.00352.00360.00--2.17%14,565,000
Aug 4, 2025360.00368.00350.00368.00-1.10%29,222,000
Aug 1, 2025352.00370.00340.00364.00-2.82%26,754,900
Jul 31, 2025362.00368.00352.00354.00--1.67%22,688,600
Jul 30, 2025370.00380.00350.00360.00--6.25%114,490,800
Jul 29, 2025388.00390.00378.00384.00--0.52%28,859,000
Jul 28, 2025394.00396.00386.00386.00--1.03%11,062,700
Jul 25, 2025398.00404.00386.00390.00--1.02%17,295,500
Jul 24, 2025392.00398.00384.00394.00-0.51%17,808,900
Jul 23, 2025404.00408.00390.00392.00--2.49%26,608,000
Jul 22, 2025388.00404.00376.00402.00-3.61%38,947,100
Jul 21, 2025392.00398.00386.00388.00--0.51%14,267,400
Jul 18, 2025396.00400.00374.00390.00--0.51%19,182,000
Jul 17, 2025386.00408.00378.00392.00-1.55%72,718,500
Jul 16, 2025384.00388.00378.00386.00--15,395,700
Jul 15, 2025374.00386.00352.00386.00-3.76%37,359,900
Jul 14, 2025394.00394.00372.00372.00--5.10%33,758,000
Jul 11, 2025382.00402.00368.00392.00-2.62%58,173,100
Jul 10, 2025346.00392.00340.00382.00-10.40%94,356,800
Jul 9, 2025348.00350.00338.00346.00--23,034,700
Jul 8, 2025316.00360.00314.00346.00-10.19%97,280,500
Jul 7, 2025320.00324.00310.00314.00--1.88%16,817,100
Jul 4, 2025320.00332.00318.00320.00-0.63%32,534,300
Jul 3, 2025324.00334.00314.00318.00--1.85%29,852,800
Jul 2, 2025328.00354.00320.00324.00--1.22%45,963,700
Jul 1, 2025322.00334.00310.00328.00-3.80%42,224,300
Jun 30, 2025294.00328.00294.00316.00-8.22%50,343,000
Jun 26, 2025280.00294.00278.00292.00-4.29%7,562,900
Jun 25, 2025286.00294.00274.00280.00--1.41%8,917,400
Jun 24, 2025282.00288.00278.00284.00--6,179,400
Jun 23, 2025278.00284.00266.00284.00--16,678,200
Jun 20, 2025282.00292.00276.00284.00-0.71%7,618,200
Jun 19, 2025294.00294.00280.00282.00--4.08%15,483,100
Jun 18, 2025294.00294.00288.00294.00--1.34%10,123,400
Jun 17, 2025296.00304.00292.00298.00-2.05%10,160,000
Jun 16, 2025304.00308.00290.00292.00--3.95%11,770,900
Jun 13, 2025310.00312.00302.00304.00--1.94%6,022,400
Jun 12, 2025334.00334.00308.00310.00--7.19%12,512,300
Jun 11, 2025312.00340.00308.00334.00-7.74%19,715,400
Jun 10, 2025294.00312.00292.00310.00-5.44%9,901,700
Jun 5, 2025298.00298.00290.00294.00-0.68%5,287,200
Jun 4, 2025286.00296.00284.00292.00-3.55%8,092,700
Jun 3, 2025288.00292.00282.00282.00--2.08%11,596,000
Jun 2, 2025296.00296.00286.00288.00--2.70%20,014,000
May 28, 2025296.00298.00292.00296.00--8,316,900
May 27, 2025296.00298.00292.00296.00-0.68%11,817,100
May 26, 2025294.00298.00292.00294.00-1.38%10,620,500
May 23, 2025292.00292.00290.00290.00--0.68%15,632,000
May 22, 2025296.00300.00290.00292.00--0.68%33,750,800
May 21, 2025292.00296.00288.00294.00-0.68%26,981,800