PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 280.00
-2.00 (-0.71%)
Last updated: Jul 10, 2026, 2:56 PM WIB
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 264.00 | 270.00 | 260.00 | 266.00 | 258.00 | 1.53% | 3,487,400 |
| Jun 30, 2026 | 270.00 | 270.00 | 258.00 | 262.00 | 254.12 | -2.96% | 2,084,200 |
| Jun 29, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 261.88 | - | 1,165,800 |
| Jun 26, 2026 | 278.00 | 280.00 | 270.00 | 270.00 | 261.88 | -1.46% | 1,747,400 |
| Jun 25, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 265.76 | 1.48% | 2,365,600 |
| Jun 24, 2026 | 280.00 | 284.00 | 268.00 | 270.00 | 261.88 | -2.88% | 3,945,600 |
| Jun 23, 2026 | 274.00 | 278.00 | 266.00 | 278.00 | 269.64 | 1.46% | 3,736,800 |
| Jun 22, 2026 | 282.00 | 286.00 | 274.00 | 274.00 | 265.76 | -2.84% | 2,360,400 |
| Jun 19, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 273.52 | -0.70% | 2,483,800 |
| Jun 18, 2026 | 286.00 | 288.00 | 280.00 | 284.00 | 275.46 | -0.70% | 4,908,100 |
| Jun 17, 2026 | 292.00 | 296.00 | 284.00 | 286.00 | 277.40 | -1.38% | 3,824,800 |
| Jun 15, 2026 | 274.00 | 292.00 | 272.00 | 290.00 | 281.28 | 5.84% | 5,362,800 |
| Jun 12, 2026 | 260.00 | 276.00 | 260.00 | 274.00 | 265.76 | 5.38% | 4,033,700 |
| Jun 11, 2026 | 258.00 | 262.00 | 250.00 | 260.00 | 252.18 | 0.78% | 2,783,000 |
| Jun 10, 2026 | 250.00 | 270.00 | 246.00 | 258.00 | 250.24 | 3.20% | 5,939,800 |
| Jun 9, 2026 | 232.00 | 250.00 | 226.00 | 250.00 | 242.48 | 9.65% | 3,133,400 |
| Jun 8, 2026 | 244.00 | 246.00 | 220.00 | 228.00 | 221.14 | -6.56% | 14,209,000 |
| Jun 5, 2026 | 256.00 | 256.00 | 242.00 | 244.00 | 236.66 | -4.69% | 4,602,300 |
| Jun 4, 2026 | 270.00 | 270.00 | 248.00 | 256.00 | 248.30 | -7.25% | 9,627,200 |
| Jun 3, 2026 | 290.00 | 290.00 | 260.00 | 276.00 | 267.70 | -4.83% | 12,727,500 |
| Jun 2, 2026 | 294.00 | 294.00 | 280.00 | 290.00 | 281.28 | 0.69% | 6,226,700 |
| May 29, 2026 | 298.00 | 298.00 | 286.00 | 288.00 | 279.34 | -1.37% | 2,844,100 |
| May 26, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 283.22 | -1.35% | 4,064,700 |
| May 25, 2026 | 296.00 | 298.00 | 290.00 | 296.00 | 287.10 | 0.68% | 4,458,100 |
| May 22, 2026 | 286.00 | 294.00 | 280.00 | 294.00 | 285.16 | 2.08% | 5,937,900 |
| May 21, 2026 | 292.00 | 294.00 | 286.00 | 288.00 | 279.34 | -1.37% | 11,919,800 |
| May 20, 2026 | 300.00 | 304.00 | 290.00 | 292.00 | 283.22 | -2.01% | 9,640,100 |
| May 19, 2026 | 320.00 | 328.00 | 292.00 | 298.00 | 289.04 | - | 42,070,400 |
| May 18, 2026 | 306.00 | 306.00 | 290.00 | 298.00 | 289.04 | -1.97% | 13,525,500 |
| May 13, 2026 | 302.00 | 308.00 | 300.00 | 304.00 | 294.86 | 0.66% | 2,455,000 |
| May 12, 2026 | 308.00 | 310.00 | 300.00 | 302.00 | 292.92 | -1.31% | 4,471,400 |
| May 11, 2026 | 302.00 | 312.00 | 298.00 | 306.00 | 296.80 | 1.32% | 8,697,600 |
| May 8, 2026 | 304.00 | 314.00 | 300.00 | 302.00 | 292.92 | - | 6,324,800 |
| May 7, 2026 | 300.00 | 306.00 | 298.00 | 302.00 | 292.92 | 0.67% | 6,635,700 |
| May 6, 2026 | 302.00 | 304.00 | 296.00 | 300.00 | 290.98 | -0.66% | 8,762,200 |
| May 5, 2026 | 302.00 | 304.00 | 298.00 | 302.00 | 292.92 | 0.67% | 2,753,000 |
| May 4, 2026 | 308.00 | 310.00 | 300.00 | 300.00 | 290.98 | -1.32% | 4,381,300 |
| Apr 30, 2026 | 306.00 | 308.00 | 298.00 | 304.00 | 294.86 | -0.65% | 12,917,000 |
| Apr 29, 2026 | 308.00 | 314.00 | 306.00 | 306.00 | 296.80 | - | 4,975,600 |
| Apr 28, 2026 | 308.00 | 312.00 | 302.00 | 306.00 | 296.80 | -1.29% | 8,365,000 |
| Apr 27, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 300.68 | 0.65% | 6,578,600 |
| Apr 24, 2026 | 310.00 | 316.00 | 302.00 | 308.00 | 298.74 | -0.65% | 8,856,500 |
| Apr 23, 2026 | 324.00 | 326.00 | 310.00 | 310.00 | 300.68 | -3.12% | 7,911,500 |
| Apr 22, 2026 | 320.00 | 324.00 | 318.00 | 320.00 | 310.38 | - | 8,418,900 |