PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 314.00
-4.00 (-1.26%)
At close: Dec 30, 2025
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 11,080,100 |
| Dec 29, 2025 | 316.00 | 324.00 | 312.00 | 318.00 | 318.00 | 3.25% | 27,595,600 |
| Dec 24, 2025 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.28% | 7,109,500 |
| Dec 23, 2025 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 0.65% | 4,740,500 |
| Dec 22, 2025 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | -3.13% | 13,347,600 |
| Dec 19, 2025 | 324.00 | 324.00 | 314.00 | 320.00 | 320.00 | - | 14,965,000 |
| Dec 18, 2025 | 310.00 | 326.00 | 308.00 | 320.00 | 320.00 | 3.90% | 27,638,600 |
| Dec 17, 2025 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.99% | 8,932,900 |
| Dec 16, 2025 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 12,375,700 |
| Dec 15, 2025 | 300.00 | 304.00 | 296.00 | 304.00 | 304.00 | 1.33% | 8,920,300 |
| Dec 12, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 4,088,200 |
| Dec 11, 2025 | 310.00 | 312.00 | 294.00 | 296.00 | 296.00 | -3.90% | 17,835,600 |
| Dec 10, 2025 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | - | 13,798,400 |
| Dec 9, 2025 | 314.00 | 314.00 | 306.00 | 308.00 | 308.00 | -0.65% | 18,190,500 |
| Dec 8, 2025 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 10,873,500 |
| Dec 5, 2025 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 10,518,900 |
| Dec 4, 2025 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1.31% | 19,855,100 |
| Dec 3, 2025 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 4.08% | 42,007,200 |
| Dec 2, 2025 | 296.00 | 306.00 | 290.00 | 294.00 | 294.00 | -0.68% | 20,839,300 |
| Dec 1, 2025 | 292.00 | 300.00 | 288.00 | 296.00 | 296.00 | 2.07% | 11,546,300 |
| Nov 28, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1.40% | 7,350,600 |
| Nov 27, 2025 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -1.38% | 4,934,600 |
| Nov 26, 2025 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | -0.68% | 8,302,300 |
| Nov 25, 2025 | 290.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.69% | 9,958,800 |
| Nov 24, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.68% | 6,823,900 |
| Nov 21, 2025 | 296.00 | 298.00 | 288.00 | 292.00 | 292.00 | -1.35% | 13,390,300 |
| Nov 20, 2025 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 12,458,100 |
| Nov 19, 2025 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 3.45% | 21,602,600 |
| Nov 18, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.69% | 11,490,300 |
| Nov 17, 2025 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 2.86% | 6,199,900 |
| Nov 14, 2025 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 6,362,200 |
| Nov 13, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.40% | 13,495,300 |
| Nov 12, 2025 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -2.05% | 5,852,600 |
| Nov 11, 2025 | 288.00 | 292.00 | 284.00 | 292.00 | 292.00 | 1.39% | 10,521,800 |
| Nov 10, 2025 | 294.00 | 296.00 | 286.00 | 288.00 | 288.00 | -1.37% | 6,667,300 |
| Nov 7, 2025 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 1.39% | 5,629,900 |
| Nov 6, 2025 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 5,427,100 |
| Nov 5, 2025 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | -1.38% | 6,070,300 |
| Nov 4, 2025 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | 0.69% | 8,133,300 |
| Nov 3, 2025 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | - | 8,955,300 |
| Oct 31, 2025 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.04% | 20,278,700 |
| Oct 30, 2025 | 306.00 | 306.00 | 288.00 | 294.00 | 294.00 | -3.29% | 28,389,700 |
| Oct 29, 2025 | 298.00 | 304.00 | 296.00 | 304.00 | 304.00 | 2.70% | 7,087,000 |
| Oct 28, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 1,098,500 |
| Oct 27, 2025 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | -0.67% | 11,093,000 |
| Oct 24, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 9,375,900 |
| Oct 23, 2025 | 300.00 | 312.00 | 298.00 | 300.00 | 300.00 | 0.67% | 15,661,300 |
| Oct 22, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 6,391,100 |
| Oct 21, 2025 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | -0.66% | 9,695,300 |
| Oct 20, 2025 | 282.00 | 312.00 | 280.00 | 302.00 | 302.00 | 8.63% | 34,359,900 |