PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia
· Delayed Price · Currency is IDR 350.00
-18.00 (-4.89%)
At close: Mar 6, 2026
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 348.00 | 368.00 | 346.00 | 368.00 | 368.00 | 8.24% | 10,453,700 |
| Mar 4, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | -2.30% | 27,130,900 |
| Mar 3, 2026 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.16% | 7,500,900 |
| Mar 2, 2026 | 350.00 | 356.00 | 340.00 | 344.00 | 344.00 | -4.44% | 37,479,400 |
| Feb 27, 2026 | 368.00 | 368.00 | 354.00 | 360.00 | 360.00 | -1.64% | 5,643,800 |
| Feb 26, 2026 | 370.00 | 378.00 | 354.00 | 366.00 | 366.00 | -0.54% | 13,341,400 |
| Feb 25, 2026 | 364.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1.10% | 13,022,600 |
| Feb 24, 2026 | 374.00 | 378.00 | 362.00 | 364.00 | 364.00 | -2.67% | 30,421,200 |
| Feb 23, 2026 | 378.00 | 382.00 | 372.00 | 374.00 | 374.00 | -1.06% | 13,073,900 |
| Feb 20, 2026 | 386.00 | 390.00 | 376.00 | 378.00 | 378.00 | -2.07% | 14,372,900 |
| Feb 19, 2026 | 388.00 | 392.00 | 384.00 | 386.00 | 386.00 | -0.52% | 12,803,400 |
| Feb 18, 2026 | 390.00 | 394.00 | 384.00 | 388.00 | 388.00 | - | 11,983,800 |
| Feb 13, 2026 | 386.00 | 394.00 | 382.00 | 388.00 | 388.00 | - | 14,975,800 |
| Feb 12, 2026 | 396.00 | 400.00 | 384.00 | 388.00 | 388.00 | -2.02% | 14,696,800 |
| Feb 11, 2026 | 398.00 | 398.00 | 388.00 | 396.00 | 396.00 | 0.51% | 19,087,000 |
| Feb 10, 2026 | 378.00 | 408.00 | 378.00 | 394.00 | 394.00 | 4.79% | 58,643,200 |
| Feb 9, 2026 | 374.00 | 386.00 | 366.00 | 376.00 | 376.00 | 1.08% | 27,194,300 |
| Feb 6, 2026 | 374.00 | 382.00 | 362.00 | 372.00 | 372.00 | -4.62% | 44,761,500 |
| Feb 5, 2026 | 350.00 | 390.00 | 350.00 | 390.00 | 390.00 | 12.07% | 97,155,300 |
| Feb 4, 2026 | 358.00 | 360.00 | 348.00 | 348.00 | 348.00 | -1.69% | 11,262,900 |
| Feb 3, 2026 | 350.00 | 360.00 | 348.00 | 354.00 | 354.00 | 1.14% | 22,365,400 |
| Feb 2, 2026 | 352.00 | 356.00 | 332.00 | 350.00 | 350.00 | - | 35,645,200 |
| Jan 30, 2026 | 356.00 | 362.00 | 346.00 | 350.00 | 350.00 | -1.69% | 20,147,800 |
| Jan 29, 2026 | 350.00 | 358.00 | 314.00 | 356.00 | 356.00 | 1.71% | 53,011,200 |
| Jan 28, 2026 | 360.00 | 360.00 | 338.00 | 350.00 | 350.00 | -2.78% | 65,559,700 |
| Jan 27, 2026 | 360.00 | 362.00 | 350.00 | 360.00 | 360.00 | -0.55% | 19,648,800 |
| Jan 26, 2026 | 370.00 | 384.00 | 356.00 | 362.00 | 362.00 | -1.63% | 82,134,800 |
| Jan 23, 2026 | 344.00 | 368.00 | 336.00 | 368.00 | 368.00 | 8.24% | 85,038,800 |
| Jan 22, 2026 | 344.00 | 344.00 | 334.00 | 340.00 | 340.00 | 1.19% | 8,626,100 |
| Jan 21, 2026 | 342.00 | 342.00 | 330.00 | 336.00 | 336.00 | -1.18% | 19,764,700 |
| Jan 20, 2026 | 338.00 | 348.00 | 334.00 | 340.00 | 340.00 | 0.59% | 14,568,000 |
| Jan 19, 2026 | 330.00 | 342.00 | 326.00 | 338.00 | 338.00 | 1.81% | 13,232,200 |
| Jan 15, 2026 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.60% | 14,919,400 |
| Jan 14, 2026 | 338.00 | 342.00 | 332.00 | 334.00 | 334.00 | -1.18% | 10,486,800 |
| Jan 13, 2026 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1.81% | 13,125,900 |
| Jan 12, 2026 | 334.00 | 340.00 | 326.00 | 332.00 | 332.00 | -0.60% | 20,147,200 |
| Jan 9, 2026 | 338.00 | 344.00 | 328.00 | 334.00 | 334.00 | -0.60% | 17,211,100 |
| Jan 8, 2026 | 326.00 | 340.00 | 320.00 | 336.00 | 336.00 | 4.35% | 18,039,500 |
| Jan 7, 2026 | 330.00 | 332.00 | 318.00 | 322.00 | 322.00 | -1.83% | 16,385,400 |
| Jan 6, 2026 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | -1.80% | 22,622,200 |
| Jan 5, 2026 | 322.00 | 336.00 | 318.00 | 334.00 | 334.00 | 3.73% | 28,347,100 |
| Jan 2, 2026 | 314.00 | 324.00 | 310.00 | 322.00 | 322.00 | 2.55% | 17,320,700 |
| Dec 30, 2025 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 11,080,100 |
| Dec 29, 2025 | 316.00 | 324.00 | 312.00 | 318.00 | 318.00 | 3.25% | 27,595,600 |
| Dec 24, 2025 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.28% | 7,109,500 |
| Dec 23, 2025 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 0.65% | 4,740,500 |
| Dec 22, 2025 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | -3.13% | 13,347,600 |
| Dec 19, 2025 | 324.00 | 324.00 | 314.00 | 320.00 | 320.00 | - | 14,965,000 |
| Dec 18, 2025 | 310.00 | 326.00 | 308.00 | 320.00 | 320.00 | 3.90% | 27,638,600 |
| Dec 17, 2025 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.99% | 8,932,900 |
| Dec 16, 2025 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 12,375,700 |
| Dec 15, 2025 | 300.00 | 304.00 | 296.00 | 304.00 | 304.00 | 1.33% | 8,920,300 |
| Dec 12, 2025 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 4,088,200 |
| Dec 11, 2025 | 310.00 | 312.00 | 294.00 | 296.00 | 296.00 | -3.90% | 17,835,600 |
| Dec 10, 2025 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | - | 13,798,400 |
| Dec 9, 2025 | 314.00 | 314.00 | 306.00 | 308.00 | 308.00 | -0.65% | 18,190,500 |
| Dec 8, 2025 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 10,873,500 |
| Dec 5, 2025 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 10,518,900 |
| Dec 4, 2025 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1.31% | 19,855,100 |
| Dec 3, 2025 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 4.08% | 42,007,200 |
| Dec 2, 2025 | 296.00 | 306.00 | 290.00 | 294.00 | 294.00 | -0.68% | 20,839,300 |
| Dec 1, 2025 | 292.00 | 300.00 | 288.00 | 296.00 | 296.00 | 2.07% | 11,546,300 |
| Nov 28, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1.40% | 7,350,600 |
| Nov 27, 2025 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -1.38% | 4,934,600 |
| Nov 26, 2025 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | -0.68% | 8,302,300 |
| Nov 25, 2025 | 290.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.69% | 9,958,800 |
| Nov 24, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.68% | 6,823,900 |
| Nov 21, 2025 | 296.00 | 298.00 | 288.00 | 292.00 | 292.00 | -1.35% | 13,390,300 |
| Nov 20, 2025 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 12,458,100 |
| Nov 19, 2025 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 3.45% | 21,602,600 |
| Nov 18, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.69% | 11,490,300 |
| Nov 17, 2025 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 2.86% | 6,199,900 |
| Nov 14, 2025 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 6,362,200 |
| Nov 13, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.40% | 13,495,300 |
| Nov 12, 2025 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -2.05% | 5,852,600 |
| Nov 11, 2025 | 288.00 | 292.00 | 284.00 | 292.00 | 292.00 | 1.39% | 10,521,800 |
| Nov 10, 2025 | 294.00 | 296.00 | 286.00 | 288.00 | 288.00 | -1.37% | 6,667,300 |
| Nov 7, 2025 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 1.39% | 5,629,900 |
| Nov 6, 2025 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 5,427,100 |
| Nov 5, 2025 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | -1.38% | 6,070,300 |
| Nov 4, 2025 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | 0.69% | 8,133,300 |
| Nov 3, 2025 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | - | 8,955,300 |
| Oct 31, 2025 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.04% | 20,278,700 |
| Oct 30, 2025 | 306.00 | 306.00 | 288.00 | 294.00 | 294.00 | -3.29% | 28,389,700 |
| Oct 29, 2025 | 298.00 | 304.00 | 296.00 | 304.00 | 304.00 | 2.70% | 7,087,000 |
| Oct 28, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 1,098,500 |
| Oct 27, 2025 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | -0.67% | 11,093,000 |
| Oct 24, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 9,375,900 |
| Oct 23, 2025 | 300.00 | 312.00 | 298.00 | 300.00 | 300.00 | 0.67% | 15,661,300 |
| Oct 22, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 6,391,100 |
| Oct 21, 2025 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | -0.66% | 9,695,300 |
| Oct 20, 2025 | 282.00 | 312.00 | 280.00 | 302.00 | 302.00 | 8.63% | 34,359,900 |
| Oct 17, 2025 | 302.00 | 302.00 | 276.00 | 278.00 | 278.00 | -7.95% | 54,742,300 |
| Oct 16, 2025 | 304.00 | 314.00 | 298.00 | 302.00 | 302.00 | - | 20,324,500 |
| Oct 15, 2025 | 314.00 | 320.00 | 300.00 | 302.00 | 302.00 | -3.82% | 36,908,600 |
| Oct 14, 2025 | 330.00 | 338.00 | 312.00 | 314.00 | 314.00 | -4.85% | 48,742,500 |
| Oct 13, 2025 | 342.00 | 346.00 | 328.00 | 330.00 | 330.00 | -4.62% | 38,294,900 |
| Oct 10, 2025 | 338.00 | 356.00 | 328.00 | 346.00 | 346.00 | 4.22% | 54,101,100 |
| Oct 9, 2025 | 320.00 | 360.00 | 318.00 | 332.00 | 332.00 | 4.40% | 76,723,600 |
| Oct 8, 2025 | 322.00 | 324.00 | 314.00 | 318.00 | 318.00 | - | 11,227,100 |