PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia · Delayed Price · Currency is IDR 292.00
-4.00 (-1.35%)
At close: May 26, 2026
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -1.35% | 4,064,700 |
| May 25, 2026 | 296.00 | 298.00 | 290.00 | 296.00 | 296.00 | 0.68% | 4,458,100 |
| May 22, 2026 | 286.00 | 294.00 | 280.00 | 294.00 | 294.00 | 2.08% | 5,937,900 |
| May 21, 2026 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | -1.37% | 11,919,800 |
| May 20, 2026 | 300.00 | 304.00 | 290.00 | 292.00 | 292.00 | -2.01% | 9,640,100 |
| May 19, 2026 | 320.00 | 328.00 | 292.00 | 298.00 | 298.00 | - | 42,070,400 |
| May 18, 2026 | 306.00 | 306.00 | 290.00 | 298.00 | 298.00 | -1.97% | 13,525,500 |
| May 13, 2026 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,455,000 |
| May 12, 2026 | 308.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.31% | 4,471,400 |
| May 11, 2026 | 302.00 | 312.00 | 298.00 | 306.00 | 306.00 | 1.32% | 8,697,600 |
| May 8, 2026 | 304.00 | 314.00 | 300.00 | 302.00 | 302.00 | - | 6,324,800 |
| May 7, 2026 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 0.67% | 6,635,700 |
| May 6, 2026 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | -0.66% | 8,762,200 |
| May 5, 2026 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.67% | 2,753,000 |
| May 4, 2026 | 308.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.32% | 4,381,300 |
| Apr 30, 2026 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | -0.65% | 12,917,000 |
| Apr 29, 2026 | 308.00 | 314.00 | 306.00 | 306.00 | 306.00 | - | 4,975,600 |
| Apr 28, 2026 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | -1.29% | 8,365,000 |
| Apr 27, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 0.65% | 6,578,600 |
| Apr 24, 2026 | 310.00 | 316.00 | 302.00 | 308.00 | 308.00 | -0.65% | 8,856,500 |
| Apr 23, 2026 | 324.00 | 326.00 | 310.00 | 310.00 | 310.00 | -3.13% | 7,911,500 |
| Apr 22, 2026 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 8,418,900 |
| Apr 21, 2026 | 324.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 5,478,700 |
| Apr 20, 2026 | 318.00 | 334.00 | 314.00 | 324.00 | 324.00 | 2.53% | 14,381,400 |
| Apr 17, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 4,216,600 |
| Apr 16, 2026 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | - | 4,834,100 |
| Apr 15, 2026 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 6,889,300 |
| Apr 14, 2026 | 316.00 | 322.00 | 310.00 | 316.00 | 316.00 | 0.64% | 9,504,400 |
| Apr 13, 2026 | 304.00 | 320.00 | 300.00 | 314.00 | 314.00 | 2.61% | 11,380,900 |
| Apr 10, 2026 | 288.00 | 308.00 | 288.00 | 306.00 | 306.00 | 6.99% | 14,601,900 |
| Apr 9, 2026 | 300.00 | 300.00 | 284.00 | 286.00 | 286.00 | -4.67% | 18,173,700 |
| Apr 8, 2026 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | 0.67% | 18,382,300 |
| Apr 7, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | -0.67% | 4,840,600 |
| Apr 6, 2026 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 6,247,000 |
| Apr 2, 2026 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.32% | 7,603,600 |
| Apr 1, 2026 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1.33% | 10,381,800 |
| Mar 31, 2026 | 306.00 | 310.00 | 294.00 | 300.00 | 300.00 | -1.96% | 14,389,500 |
| Mar 30, 2026 | 322.00 | 322.00 | 306.00 | 306.00 | 306.00 | -4.97% | 17,694,000 |
| Mar 27, 2026 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | -1.23% | 5,334,400 |
| Mar 26, 2026 | 326.00 | 336.00 | 320.00 | 326.00 | 326.00 | - | 4,964,500 |
| Mar 25, 2026 | 324.00 | 334.00 | 316.00 | 326.00 | 326.00 | 0.62% | 9,960,700 |
| Mar 17, 2026 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 2.53% | 5,088,700 |
| Mar 16, 2026 | 322.00 | 326.00 | 314.00 | 316.00 | 316.00 | -1.86% | 12,281,100 |
| Mar 13, 2026 | 334.00 | 334.00 | 320.00 | 322.00 | 322.00 | -3.59% | 20,280,100 |
| Mar 12, 2026 | 338.00 | 342.00 | 332.00 | 334.00 | 334.00 | -2.34% | 9,535,300 |
| Mar 11, 2026 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | - | 6,821,900 |
| Mar 10, 2026 | 340.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.18% | 14,694,600 |
| Mar 9, 2026 | 338.00 | 354.00 | 336.00 | 338.00 | 338.00 | -3.43% | 28,456,600 |
| Mar 6, 2026 | 362.00 | 362.00 | 346.00 | 350.00 | 350.00 | -4.89% | 10,432,000 |
| Mar 5, 2026 | 348.00 | 368.00 | 346.00 | 368.00 | 368.00 | 8.24% | 10,453,700 |