PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 322.00
-4.00 (-1.23%)
Last updated: Aug 29, 2025, 10:19 AM WIB
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 326.00 | 326.00 | 320.00 | 326.00 | - | - | 5,272,100 |
| Aug 28, 2025 | 328.00 | 334.00 | 324.00 | 326.00 | - | - | 9,644,000 |
| Aug 27, 2025 | 334.00 | 336.00 | 324.00 | 326.00 | - | -1.81% | 20,729,100 |
| Aug 26, 2025 | 344.00 | 344.00 | 332.00 | 332.00 | - | -2.35% | 12,619,400 |
| Aug 25, 2025 | 336.00 | 346.00 | 334.00 | 340.00 | - | 1.19% | 13,698,300 |
| Aug 22, 2025 | 348.00 | 350.00 | 332.00 | 336.00 | - | -2.33% | 16,689,100 |
| Aug 21, 2025 | 350.00 | 354.00 | 340.00 | 344.00 | - | -1.71% | 19,135,900 |
| Aug 20, 2025 | 326.00 | 370.00 | 326.00 | 350.00 | - | 7.36% | 25,983,200 |
| Aug 19, 2025 | 330.00 | 334.00 | 320.00 | 326.00 | - | -1.81% | 27,824,600 |
| Aug 15, 2025 | 334.00 | 338.00 | 330.00 | 332.00 | - | -1.78% | 18,270,400 |
| Aug 14, 2025 | 346.00 | 348.00 | 336.00 | 338.00 | - | -1.74% | 15,918,800 |
| Aug 13, 2025 | 346.00 | 348.00 | 332.00 | 344.00 | - | - | 27,449,700 |
| Aug 12, 2025 | 350.00 | 354.00 | 344.00 | 344.00 | - | -1.15% | 11,563,200 |
| Aug 11, 2025 | 354.00 | 360.00 | 346.00 | 348.00 | - | -1.69% | 15,983,800 |
| Aug 8, 2025 | 350.00 | 362.00 | 342.00 | 354.00 | - | 2.31% | 20,579,000 |
| Aug 7, 2025 | 354.00 | 354.00 | 344.00 | 346.00 | - | -1.70% | 13,395,700 |
| Aug 6, 2025 | 360.00 | 362.00 | 348.00 | 352.00 | - | -2.22% | 22,686,600 |
| Aug 5, 2025 | 368.00 | 370.00 | 352.00 | 360.00 | - | -2.17% | 14,565,000 |
| Aug 4, 2025 | 360.00 | 368.00 | 350.00 | 368.00 | - | 1.10% | 29,222,000 |
| Aug 1, 2025 | 352.00 | 370.00 | 340.00 | 364.00 | - | 2.82% | 26,754,900 |
| Jul 31, 2025 | 362.00 | 368.00 | 352.00 | 354.00 | - | -1.67% | 22,688,600 |
| Jul 30, 2025 | 370.00 | 380.00 | 350.00 | 360.00 | - | -6.25% | 114,490,800 |
| Jul 29, 2025 | 388.00 | 390.00 | 378.00 | 384.00 | - | -0.52% | 28,859,000 |
| Jul 28, 2025 | 394.00 | 396.00 | 386.00 | 386.00 | - | -1.03% | 11,062,700 |
| Jul 25, 2025 | 398.00 | 404.00 | 386.00 | 390.00 | - | -1.02% | 17,295,500 |
| Jul 24, 2025 | 392.00 | 398.00 | 384.00 | 394.00 | - | 0.51% | 17,808,900 |
| Jul 23, 2025 | 404.00 | 408.00 | 390.00 | 392.00 | - | -2.49% | 26,608,000 |
| Jul 22, 2025 | 388.00 | 404.00 | 376.00 | 402.00 | - | 3.61% | 38,947,100 |
| Jul 21, 2025 | 392.00 | 398.00 | 386.00 | 388.00 | - | -0.51% | 14,267,400 |
| Jul 18, 2025 | 396.00 | 400.00 | 374.00 | 390.00 | - | -0.51% | 19,182,000 |
| Jul 17, 2025 | 386.00 | 408.00 | 378.00 | 392.00 | - | 1.55% | 72,718,500 |
| Jul 16, 2025 | 384.00 | 388.00 | 378.00 | 386.00 | - | - | 15,395,700 |
| Jul 15, 2025 | 374.00 | 386.00 | 352.00 | 386.00 | - | 3.76% | 37,359,900 |
| Jul 14, 2025 | 394.00 | 394.00 | 372.00 | 372.00 | - | -5.10% | 33,758,000 |
| Jul 11, 2025 | 382.00 | 402.00 | 368.00 | 392.00 | - | 2.62% | 58,173,100 |
| Jul 10, 2025 | 346.00 | 392.00 | 340.00 | 382.00 | - | 10.40% | 94,356,800 |
| Jul 9, 2025 | 348.00 | 350.00 | 338.00 | 346.00 | - | - | 23,034,700 |
| Jul 8, 2025 | 316.00 | 360.00 | 314.00 | 346.00 | - | 10.19% | 97,280,500 |
| Jul 7, 2025 | 320.00 | 324.00 | 310.00 | 314.00 | - | -1.88% | 16,817,100 |
| Jul 4, 2025 | 320.00 | 332.00 | 318.00 | 320.00 | - | 0.63% | 32,534,300 |
| Jul 3, 2025 | 324.00 | 334.00 | 314.00 | 318.00 | - | -1.85% | 29,852,800 |
| Jul 2, 2025 | 328.00 | 354.00 | 320.00 | 324.00 | - | -1.22% | 45,963,700 |
| Jul 1, 2025 | 322.00 | 334.00 | 310.00 | 328.00 | - | 3.80% | 42,224,300 |
| Jun 30, 2025 | 294.00 | 328.00 | 294.00 | 316.00 | - | 8.22% | 50,343,000 |
| Jun 26, 2025 | 280.00 | 294.00 | 278.00 | 292.00 | - | 4.29% | 7,562,900 |
| Jun 25, 2025 | 286.00 | 294.00 | 274.00 | 280.00 | - | -1.41% | 8,917,400 |
| Jun 24, 2025 | 282.00 | 288.00 | 278.00 | 284.00 | - | - | 6,179,400 |
| Jun 23, 2025 | 278.00 | 284.00 | 266.00 | 284.00 | - | - | 16,678,200 |
| Jun 20, 2025 | 282.00 | 292.00 | 276.00 | 284.00 | - | 0.71% | 7,618,200 |
| Jun 19, 2025 | 294.00 | 294.00 | 280.00 | 282.00 | - | -4.08% | 15,483,100 |