PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 320.00
-2.00 (-0.62%)
At close: Sep 11, 2026
PT Sinar Eka Selaras Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 320.00 | 326.00 | 310.00 | 318.00 | - | -1.24% | 6,341,500 |
| Sep 10, 2026 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.83% | 9,856,700 |
| Sep 9, 2026 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1.23% | 4,909,700 |
| Sep 8, 2026 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1.25% | 4,351,300 |
| Sep 7, 2026 | 330.00 | 332.00 | 316.00 | 320.00 | 320.00 | -1.84% | 8,905,700 |
| Sep 4, 2026 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | -1.21% | 13,078,900 |
| Sep 3, 2026 | 316.00 | 338.00 | 316.00 | 330.00 | 330.00 | 5.10% | 30,910,200 |
| Sep 2, 2026 | 306.00 | 322.00 | 306.00 | 314.00 | 314.00 | 3.29% | 21,387,000 |
| Sep 1, 2026 | 302.00 | 308.00 | 298.00 | 304.00 | 304.00 | 0.66% | 5,349,400 |
| Aug 31, 2026 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 1,634,400 |
| Aug 28, 2026 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | - | 2,810,600 |
| Aug 27, 2026 | 288.00 | 306.00 | 286.00 | 304.00 | 304.00 | 5.56% | 9,254,200 |
| Aug 26, 2026 | 302.00 | 302.00 | 286.00 | 288.00 | 288.00 | -4.64% | 9,404,800 |
| Aug 24, 2026 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 2,953,300 |
| Aug 21, 2026 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | -1.94% | 5,286,700 |
| Aug 20, 2026 | 300.00 | 312.00 | 296.00 | 310.00 | 310.00 | 4.03% | 6,633,300 |
| Aug 19, 2026 | 298.00 | 310.00 | 294.00 | 298.00 | 298.00 | 0.68% | 5,248,300 |
| Aug 18, 2026 | 300.00 | 308.00 | 294.00 | 296.00 | 296.00 | -1.33% | 11,713,900 |
| Aug 14, 2026 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | -0.66% | 1,222,600 |
| Aug 13, 2026 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1.34% | 2,185,000 |
| Aug 12, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 1,632,300 |
| Aug 11, 2026 | 306.00 | 308.00 | 298.00 | 298.00 | 298.00 | -3.25% | 2,551,400 |
| Aug 10, 2026 | 312.00 | 316.00 | 304.00 | 308.00 | 308.00 | -1.28% | 3,354,500 |
| Aug 7, 2026 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.30% | 1,950,600 |
| Aug 6, 2026 | 314.00 | 320.00 | 306.00 | 308.00 | 308.00 | -1.91% | 3,246,400 |
| Aug 5, 2026 | 318.00 | 318.00 | 310.00 | 314.00 | 314.00 | -1.26% | 2,243,500 |
| Aug 4, 2026 | 310.00 | 318.00 | 300.00 | 318.00 | 318.00 | 2.58% | 6,152,400 |
| Aug 3, 2026 | 306.00 | 314.00 | 304.00 | 310.00 | 310.00 | 1.31% | 4,337,300 |
| Jul 31, 2026 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 0.66% | 5,266,200 |
| Jul 30, 2026 | 300.00 | 310.00 | 298.00 | 304.00 | 304.00 | 1.33% | 6,082,600 |
| Jul 29, 2026 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 3.45% | 5,624,500 |
| Jul 28, 2026 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | -2.03% | 6,722,000 |
| Jul 27, 2026 | 284.00 | 296.00 | 276.00 | 296.00 | 296.00 | 4.23% | 12,462,600 |
| Jul 24, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -2.74% | 1,863,100 |
| Jul 23, 2026 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | -1.35% | 4,749,800 |
| Jul 22, 2026 | 288.00 | 308.00 | 284.00 | 296.00 | 296.00 | 2.78% | 6,511,700 |
| Jul 21, 2026 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1.41% | 2,816,800 |
| Jul 20, 2026 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | 1.43% | 2,912,300 |
| Jul 17, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 1,559,100 |
| Jul 16, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 1,975,300 |
| Jul 15, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 501,800 |
| Jul 14, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | 1,020,400 |
| Jul 13, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 0.70% | 1,663,400 |
| Jul 10, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 395,100 |
| Jul 9, 2026 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 1.44% | 818,000 |
| Jul 8, 2026 | 288.00 | 288.00 | 278.00 | 278.00 | 278.00 | -2.11% | 1,239,600 |
| Jul 7, 2026 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1.43% | 1,254,200 |
| Jul 6, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 567,200 |
| Jul 3, 2026 | 274.00 | 284.00 | 274.00 | 282.00 | 282.00 | 2.92% | 1,684,200 |
| Jul 2, 2026 | 264.00 | 278.00 | 256.00 | 274.00 | 274.00 | 6.20% | 3,410,600 |