PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 302.00
-2.00 (-0.66%)
At close: Aug 24, 2026
PT Sinar Eka Selaras Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 306.00 | 308.00 | 302.00 | 302.00 | - | -0.66% | 3,471,000 |
| 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 |
| 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 |