PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 312.00
0.00 (0.00%)
Last updated: Oct 6, 2026, 2:59 PM WIB
PT Sinar Eka Selaras Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | - | 3,663,700 |
| Oct 5, 2026 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 4.00% | 2,604,200 |
| Oct 2, 2026 | 302.00 | 304.00 | 294.00 | 300.00 | 300.00 | - | 2,052,700 |
| Oct 1, 2026 | 302.00 | 304.00 | 290.00 | 300.00 | 300.00 | - | 4,155,300 |
| Sep 30, 2026 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | -0.66% | 4,212,900 |
| Sep 29, 2026 | 294.00 | 306.00 | 290.00 | 302.00 | 302.00 | -1.95% | 5,116,100 |
| Sep 28, 2026 | 312.00 | 314.00 | 300.00 | 308.00 | 308.00 | -1.28% | 6,570,900 |
| Sep 25, 2026 | 316.00 | 322.00 | 310.00 | 312.00 | 312.00 | -1.27% | 2,967,400 |
| Sep 24, 2026 | 316.00 | 324.00 | 312.00 | 316.00 | 316.00 | - | 4,662,300 |
| Sep 23, 2026 | 306.00 | 318.00 | 306.00 | 316.00 | 316.00 | 3.27% | 3,637,900 |
| Sep 22, 2026 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | -3.77% | 7,664,800 |
| Sep 21, 2026 | 330.00 | 330.00 | 316.00 | 318.00 | 318.00 | -1.85% | 5,174,000 |
| Sep 18, 2026 | 332.00 | 336.00 | 322.00 | 324.00 | 324.00 | -2.41% | 6,960,900 |
| Sep 17, 2026 | 318.00 | 332.00 | 318.00 | 332.00 | 332.00 | 4.40% | 9,778,400 |
| Sep 16, 2026 | 328.00 | 332.00 | 316.00 | 318.00 | 318.00 | -3.05% | 7,657,000 |
| Sep 15, 2026 | 324.00 | 330.00 | 318.00 | 328.00 | 328.00 | 1.23% | 9,351,300 |
| Sep 14, 2026 | 324.00 | 328.00 | 310.00 | 324.00 | 324.00 | 1.25% | 8,190,900 |
| Sep 11, 2026 | 322.00 | 326.00 | 310.00 | 320.00 | 320.00 | -0.62% | 6,956,400 |
| 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 |