PT Sinar Eka Selaras Tbk (IDX:ERAL)
Indonesia
· Delayed Price · Currency is IDR 310.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Sinar Eka Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | -0.63% | 14,461,600 |
| Oct 6, 2025 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 6,777,600 |
| Oct 3, 2025 | 330.00 | 330.00 | 316.00 | 320.00 | 320.00 | -1.23% | 22,882,400 |
| Oct 2, 2025 | 324.00 | 330.00 | 318.00 | 324.00 | 324.00 | 0.62% | 7,946,000 |
| Oct 1, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.62% | 9,724,300 |
| Sep 30, 2025 | 328.00 | 338.00 | 324.00 | 324.00 | 324.00 | -0.61% | 12,579,200 |
| Sep 29, 2025 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 7,006,100 |
| Sep 26, 2025 | 328.00 | 328.00 | 318.00 | 326.00 | 326.00 | 0.62% | 5,414,800 |
| Sep 25, 2025 | 328.00 | 330.00 | 322.00 | 324.00 | 324.00 | - | 8,516,400 |
| Sep 24, 2025 | 330.00 | 330.00 | 316.00 | 324.00 | 324.00 | -0.61% | 18,318,000 |
| Sep 23, 2025 | 320.00 | 328.00 | 316.00 | 326.00 | 326.00 | 2.52% | 10,771,700 |
| Sep 22, 2025 | 322.00 | 322.00 | 310.00 | 318.00 | 318.00 | -1.24% | 12,032,600 |
| Sep 19, 2025 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 5,276,600 |
| Sep 18, 2025 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | -1.23% | 9,487,300 |
| Sep 17, 2025 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.21% | 5,980,200 |
| Sep 16, 2025 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | -1.79% | 5,995,800 |
| Sep 15, 2025 | 334.00 | 338.00 | 330.00 | 336.00 | 336.00 | 0.60% | 6,575,800 |
| Sep 12, 2025 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | 1.21% | 10,102,400 |
| Sep 11, 2025 | 326.00 | 334.00 | 326.00 | 330.00 | 330.00 | 0.61% | 9,238,600 |
| Sep 10, 2025 | 324.00 | 334.00 | 322.00 | 328.00 | 328.00 | 1.23% | 6,716,900 |
| Sep 9, 2025 | 332.00 | 336.00 | 320.00 | 324.00 | 324.00 | -2.41% | 14,080,300 |
| Sep 8, 2025 | 324.00 | 344.00 | 324.00 | 332.00 | 332.00 | 2.47% | 21,923,100 |
| Sep 4, 2025 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | - | 8,115,800 |
| Sep 3, 2025 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | -0.61% | 8,545,800 |
| Sep 2, 2025 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 1.24% | 11,002,700 |
| Sep 1, 2025 | 310.00 | 324.00 | 308.00 | 322.00 | 322.00 | - | 18,701,300 |
| Aug 29, 2025 | 326.00 | 328.00 | 314.00 | 322.00 | 322.00 | -1.23% | 23,688,300 |
| Aug 28, 2025 | 328.00 | 334.00 | 324.00 | 326.00 | 326.00 | - | 9,644,000 |
| Aug 27, 2025 | 334.00 | 336.00 | 324.00 | 326.00 | 326.00 | -1.81% | 20,729,100 |
| Aug 26, 2025 | 344.00 | 344.00 | 332.00 | 332.00 | 332.00 | -2.35% | 12,619,400 |
| Aug 25, 2025 | 336.00 | 346.00 | 334.00 | 340.00 | 340.00 | 1.19% | 13,698,300 |
| Aug 22, 2025 | 348.00 | 350.00 | 332.00 | 336.00 | 336.00 | -2.33% | 16,689,100 |
| Aug 21, 2025 | 350.00 | 354.00 | 340.00 | 344.00 | 344.00 | -1.71% | 19,135,900 |
| Aug 20, 2025 | 326.00 | 370.00 | 326.00 | 350.00 | 350.00 | 7.36% | 25,983,200 |
| Aug 19, 2025 | 330.00 | 334.00 | 320.00 | 326.00 | 326.00 | -1.81% | 27,824,600 |
| Aug 15, 2025 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 18,270,400 |
| Aug 14, 2025 | 346.00 | 348.00 | 336.00 | 338.00 | 338.00 | -1.74% | 15,918,800 |
| Aug 13, 2025 | 346.00 | 348.00 | 332.00 | 344.00 | 344.00 | - | 27,449,700 |
| Aug 12, 2025 | 350.00 | 354.00 | 344.00 | 344.00 | 344.00 | -1.15% | 11,563,200 |
| Aug 11, 2025 | 354.00 | 360.00 | 346.00 | 348.00 | 348.00 | -1.69% | 15,983,800 |
| Aug 8, 2025 | 350.00 | 362.00 | 342.00 | 354.00 | 354.00 | 2.31% | 20,579,000 |
| Aug 7, 2025 | 354.00 | 354.00 | 344.00 | 346.00 | 346.00 | -1.70% | 13,395,700 |
| Aug 6, 2025 | 360.00 | 362.00 | 348.00 | 352.00 | 352.00 | -2.22% | 22,686,600 |
| Aug 5, 2025 | 368.00 | 370.00 | 352.00 | 360.00 | 360.00 | -2.17% | 14,565,000 |
| Aug 4, 2025 | 360.00 | 368.00 | 350.00 | 368.00 | 368.00 | 1.10% | 29,222,000 |
| Aug 1, 2025 | 352.00 | 370.00 | 340.00 | 364.00 | 364.00 | 2.82% | 26,754,900 |
| Jul 31, 2025 | 362.00 | 368.00 | 352.00 | 354.00 | 354.00 | -1.67% | 22,688,600 |
| Jul 30, 2025 | 370.00 | 380.00 | 350.00 | 360.00 | 360.00 | -6.25% | 114,490,800 |
| Jul 29, 2025 | 388.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.52% | 28,859,000 |
| Jul 28, 2025 | 394.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.03% | 11,062,700 |
| Jul 25, 2025 | 398.00 | 404.00 | 386.00 | 390.00 | 390.00 | -1.02% | 17,295,500 |
| Jul 24, 2025 | 392.00 | 398.00 | 384.00 | 394.00 | 394.00 | 0.51% | 17,808,900 |
| Jul 23, 2025 | 404.00 | 408.00 | 390.00 | 392.00 | 392.00 | -2.49% | 26,608,000 |
| Jul 22, 2025 | 388.00 | 404.00 | 376.00 | 402.00 | 402.00 | 3.61% | 38,947,100 |
| Jul 21, 2025 | 392.00 | 398.00 | 386.00 | 388.00 | 388.00 | -0.51% | 14,267,400 |
| Jul 18, 2025 | 396.00 | 400.00 | 374.00 | 390.00 | 390.00 | -0.51% | 19,182,000 |
| Jul 17, 2025 | 386.00 | 408.00 | 378.00 | 392.00 | 392.00 | 1.55% | 72,718,500 |