PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 324.00
+8.00 (2.53%)
At close: Mar 17, 2026
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 2.53% | 5,088,700 |
| Mar 16, 2026 | 322.00 | 326.00 | 314.00 | 316.00 | 316.00 | -1.86% | 12,281,100 |
| Mar 13, 2026 | 334.00 | 334.00 | 320.00 | 322.00 | 322.00 | -3.59% | 20,279,100 |
| Mar 12, 2026 | 338.00 | 342.00 | 332.00 | 334.00 | 334.00 | -2.34% | 9,535,300 |
| Mar 11, 2026 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | - | 6,821,900 |
| Mar 10, 2026 | 340.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.18% | 14,694,600 |
| Mar 9, 2026 | 338.00 | 354.00 | 336.00 | 338.00 | 338.00 | -3.43% | 28,456,600 |
| Mar 6, 2026 | 362.00 | 362.00 | 346.00 | 350.00 | 350.00 | -4.89% | 10,432,000 |
| Mar 5, 2026 | 348.00 | 368.00 | 346.00 | 368.00 | 368.00 | 8.24% | 10,453,700 |
| Mar 4, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | -2.30% | 27,130,900 |
| Mar 3, 2026 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.16% | 7,500,900 |
| Mar 2, 2026 | 350.00 | 356.00 | 340.00 | 344.00 | 344.00 | -4.44% | 37,479,400 |
| Feb 27, 2026 | 368.00 | 368.00 | 354.00 | 360.00 | 360.00 | -1.64% | 5,643,800 |
| Feb 26, 2026 | 370.00 | 378.00 | 354.00 | 366.00 | 366.00 | -0.54% | 13,341,400 |
| Feb 25, 2026 | 364.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1.10% | 13,022,600 |
| Feb 24, 2026 | 374.00 | 378.00 | 362.00 | 364.00 | 364.00 | -2.67% | 30,421,200 |
| Feb 23, 2026 | 378.00 | 382.00 | 372.00 | 374.00 | 374.00 | -1.06% | 13,073,900 |
| Feb 20, 2026 | 386.00 | 390.00 | 376.00 | 378.00 | 378.00 | -2.07% | 14,372,900 |
| Feb 19, 2026 | 388.00 | 392.00 | 384.00 | 386.00 | 386.00 | -0.52% | 12,803,400 |
| Feb 18, 2026 | 390.00 | 394.00 | 384.00 | 388.00 | 388.00 | - | 11,983,800 |
| Feb 13, 2026 | 386.00 | 394.00 | 382.00 | 388.00 | 388.00 | - | 14,975,800 |
| Feb 12, 2026 | 396.00 | 400.00 | 384.00 | 388.00 | 388.00 | -2.02% | 14,696,800 |
| Feb 11, 2026 | 398.00 | 398.00 | 388.00 | 396.00 | 396.00 | 0.51% | 19,087,000 |
| Feb 10, 2026 | 378.00 | 408.00 | 378.00 | 394.00 | 394.00 | 4.79% | 58,643,200 |
| Feb 9, 2026 | 374.00 | 386.00 | 366.00 | 376.00 | 376.00 | 1.08% | 27,194,300 |
| Feb 6, 2026 | 374.00 | 382.00 | 362.00 | 372.00 | 372.00 | -4.62% | 44,761,500 |
| Feb 5, 2026 | 350.00 | 390.00 | 350.00 | 390.00 | 390.00 | 12.07% | 97,155,300 |
| Feb 4, 2026 | 358.00 | 360.00 | 348.00 | 348.00 | 348.00 | -1.69% | 11,262,900 |
| Feb 3, 2026 | 350.00 | 360.00 | 348.00 | 354.00 | 354.00 | 1.14% | 22,365,400 |
| Feb 2, 2026 | 352.00 | 356.00 | 332.00 | 350.00 | 350.00 | - | 35,645,200 |
| Jan 30, 2026 | 356.00 | 362.00 | 346.00 | 350.00 | 350.00 | -1.69% | 20,147,800 |
| Jan 29, 2026 | 350.00 | 358.00 | 314.00 | 356.00 | 356.00 | 1.71% | 53,011,200 |
| Jan 28, 2026 | 360.00 | 360.00 | 338.00 | 350.00 | 350.00 | -2.78% | 65,559,700 |
| Jan 27, 2026 | 360.00 | 362.00 | 350.00 | 360.00 | 360.00 | -0.55% | 19,648,800 |
| Jan 26, 2026 | 370.00 | 384.00 | 356.00 | 362.00 | 362.00 | -1.63% | 82,134,800 |
| Jan 23, 2026 | 344.00 | 368.00 | 336.00 | 368.00 | 368.00 | 8.24% | 85,038,800 |
| Jan 22, 2026 | 344.00 | 344.00 | 334.00 | 340.00 | 340.00 | 1.19% | 8,626,100 |
| Jan 21, 2026 | 342.00 | 342.00 | 330.00 | 336.00 | 336.00 | -1.18% | 19,764,700 |
| Jan 20, 2026 | 338.00 | 348.00 | 334.00 | 340.00 | 340.00 | 0.59% | 14,568,000 |
| Jan 19, 2026 | 330.00 | 342.00 | 326.00 | 338.00 | 338.00 | 1.81% | 13,232,200 |
| Jan 15, 2026 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.60% | 14,919,400 |
| Jan 14, 2026 | 338.00 | 342.00 | 332.00 | 334.00 | 334.00 | -1.18% | 10,486,800 |
| Jan 13, 2026 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1.81% | 13,125,900 |
| Jan 12, 2026 | 334.00 | 340.00 | 326.00 | 332.00 | 332.00 | -0.60% | 20,147,200 |
| Jan 9, 2026 | 338.00 | 344.00 | 328.00 | 334.00 | 334.00 | -0.60% | 17,211,100 |
| Jan 8, 2026 | 326.00 | 340.00 | 320.00 | 336.00 | 336.00 | 4.35% | 18,039,500 |
| Jan 7, 2026 | 330.00 | 332.00 | 318.00 | 322.00 | 322.00 | -1.83% | 16,385,400 |
| Jan 6, 2026 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | -1.80% | 22,622,200 |
| Jan 5, 2026 | 322.00 | 336.00 | 318.00 | 334.00 | 334.00 | 3.73% | 28,347,100 |
| Jan 2, 2026 | 314.00 | 324.00 | 310.00 | 322.00 | 322.00 | 2.55% | 17,320,700 |