PT Sinar Eka Selaras Tbk ERAL

IDX · Indonesia · Retail Trade

IDR 300.000.00 (0.00%)

Market open· Oct 2, 2026, 7:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 294.00	1.06M
2026-10-01	IDR 300.00	0.00%	IDR 302.00	IDR 304.00	IDR 290.00	4.16M
2026-09-30	IDR 300.00	-0.66%	IDR 304.00	IDR 308.00	IDR 300.00	4.21M
2026-09-29	IDR 302.00	-1.95%	IDR 294.00	IDR 306.00	IDR 290.00	5.12M
2026-09-28	IDR 308.00	-1.28%	IDR 312.00	IDR 314.00	IDR 300.00	6.57M
2026-09-25	IDR 312.00	-1.27%	IDR 316.00	IDR 322.00	IDR 310.00	2.97M
2026-09-24	IDR 316.00	0.00%	IDR 316.00	IDR 324.00	IDR 312.00	4.66M
2026-09-23	IDR 316.00	+3.27%	IDR 306.00	IDR 318.00	IDR 306.00	3.64M
2026-09-22	IDR 306.00	-3.77%	IDR 320.00	IDR 322.00	IDR 306.00	7.66M
2026-09-21	IDR 318.00	-1.85%	IDR 330.00	IDR 330.00	IDR 316.00	5.18M
2026-09-18	IDR 324.00	-2.41%	IDR 332.00	IDR 336.00	IDR 322.00	6.96M
2026-09-17	IDR 332.00	+4.40%	IDR 318.00	IDR 332.00	IDR 318.00	9.78M
2026-09-16	IDR 318.00	-3.05%	IDR 328.00	IDR 332.00	IDR 316.00	7.66M
2026-09-15	IDR 328.00	+1.23%	IDR 324.00	IDR 330.00	IDR 318.00	9.45M
2026-09-14	IDR 324.00	+1.25%	IDR 324.00	IDR 328.00	IDR 310.00	8.19M
2026-09-11	IDR 320.00	-0.62%	IDR 322.00	IDR 326.00	IDR 310.00	6.96M
2026-09-10	IDR 322.00	-1.83%	IDR 328.00	IDR 330.00	IDR 320.00	9.86M
2026-09-09	IDR 328.00	+1.23%	IDR 324.00	IDR 332.00	IDR 324.00	4.91M
2026-09-08	IDR 324.00	+1.25%	IDR 320.00	IDR 328.00	IDR 320.00	4.35M
2026-09-07	IDR 320.00	-1.84%	IDR 330.00	IDR 332.00	IDR 316.00	8.91M
2026-09-04	IDR 326.00	-1.21%	IDR 330.00	IDR 336.00	IDR 320.00	13.08M
2026-09-03	IDR 330.00	+5.10%	IDR 316.00	IDR 338.00	IDR 316.00	30.91M
2026-09-02	IDR 314.00	+3.29%	IDR 306.00	IDR 322.00	IDR 306.00	21.42M
2026-09-01	IDR 304.00	+0.66%	IDR 302.00	IDR 308.00	IDR 298.00	5.35M
2026-08-31	IDR 302.00	-0.66%	IDR 302.00	IDR 304.00	IDR 300.00	1.63M
2026-08-28	IDR 304.00	0.00%	IDR 300.00	IDR 304.00	IDR 298.00	2.81M
2026-08-27	IDR 304.00	+5.56%	IDR 288.00	IDR 306.00	IDR 286.00	9.25M
2026-08-26	IDR 288.00	-4.64%	IDR 302.00	IDR 302.00	IDR 286.00	9.40M
2026-08-24	IDR 302.00	-0.66%	IDR 306.00	IDR 308.00	IDR 300.00	2.95M
2026-08-21	IDR 304.00	-1.94%	IDR 310.00	IDR 312.00	IDR 302.00	5.29M
2026-08-20	IDR 310.00	+4.03%	IDR 300.00	IDR 312.00	IDR 296.00	6.63M
2026-08-19	IDR 298.00	+0.68%	IDR 298.00	IDR 310.00	IDR 294.00	5.25M
2026-08-18	IDR 296.00	-1.33%	IDR 300.00	IDR 308.00	IDR 294.00	11.71M
2026-08-14	IDR 300.00	-0.66%	IDR 304.00	IDR 306.00	IDR 298.00	1.22M
2026-08-13	IDR 302.00	+1.34%	IDR 300.00	IDR 304.00	IDR 298.00	2.19M
2026-08-12	IDR 298.00	0.00%	IDR 302.00	IDR 302.00	IDR 298.00	1.63M
2026-08-11	IDR 298.00	-3.25%	IDR 306.00	IDR 308.00	IDR 298.00	2.55M
2026-08-10	IDR 308.00	-1.28%	IDR 312.00	IDR 316.00	IDR 304.00	3.35M
2026-08-07	IDR 312.00	+1.30%	IDR 308.00	IDR 314.00	IDR 306.00	1.95M
2026-08-06	IDR 308.00	-1.91%	IDR 314.00	IDR 320.00	IDR 306.00	3.25M
2026-08-05	IDR 314.00	-1.26%	IDR 318.00	IDR 318.00	IDR 310.00	2.24M
2026-08-04	IDR 318.00	+2.58%	IDR 310.00	IDR 318.00	IDR 300.00	6.15M
2026-08-03	IDR 310.00	+1.31%	IDR 306.00	IDR 314.00	IDR 304.00	4.34M
2026-07-31	IDR 306.00	+0.66%	IDR 308.00	IDR 310.00	IDR 304.00	5.27M
2026-07-30	IDR 304.00	+1.33%	IDR 300.00	IDR 310.00	IDR 298.00	6.08M
2026-07-29	IDR 300.00	+3.45%	IDR 292.00	IDR 302.00	IDR 292.00	5.62M
2026-07-28	IDR 290.00	-2.03%	IDR 300.00	IDR 302.00	IDR 290.00	6.72M
2026-07-27	IDR 296.00	+4.23%	IDR 284.00	IDR 296.00	IDR 276.00	12.46M
2026-07-24	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 282.00	1.86M
2026-07-23	IDR 292.00	-1.35%	IDR 296.00	IDR 302.00	IDR 290.00	4.75M
2026-07-22	IDR 296.00	+2.78%	IDR 288.00	IDR 308.00	IDR 284.00	6.51M
2026-07-21	IDR 288.00	+1.41%	IDR 286.00	IDR 288.00	IDR 282.00	2.82M
2026-07-20	IDR 284.00	+1.43%	IDR 284.00	IDR 290.00	IDR 280.00	2.91M
2026-07-17	IDR 280.00	-0.71%	IDR 280.00	IDR 284.00	IDR 280.00	1.56M
2026-07-16	IDR 282.00	-0.70%	IDR 286.00	IDR 286.00	IDR 280.00	1.98M
2026-07-15	IDR 284.00	0.00%	IDR 284.00	IDR 286.00	IDR 282.00	501.80K
2026-07-14	IDR 284.00	-0.70%	IDR 286.00	IDR 286.00	IDR 282.00	1.02M
2026-07-13	IDR 286.00	+0.70%	IDR 280.00	IDR 286.00	IDR 280.00	1.66M
2026-07-10	IDR 284.00	+0.71%	IDR 284.00	IDR 284.00	IDR 280.00	395.10K
2026-07-09	IDR 282.00	+1.44%	IDR 278.00	IDR 286.00	IDR 278.00	818.00K
2026-07-08	IDR 278.00	-2.11%	IDR 288.00	IDR 288.00	IDR 278.00	1.24M
2026-07-07	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 278.00	1.25M
2026-07-06	IDR 280.00	-0.71%	IDR 284.00	IDR 284.00	IDR 278.00	567.20K
2026-07-03	IDR 282.00	+2.92%	IDR 274.00	IDR 284.00	IDR 274.00	1.68M
2026-07-02	IDR 274.00	+3.01%	IDR 264.00	IDR 278.00	IDR 256.00	3.41M
2026-07-01	IDR 266.00	+1.53%	IDR 264.00	IDR 270.00	IDR 260.00	3.49M
2026-06-30	IDR 262.00	-2.96%	IDR 270.00	IDR 270.00	IDR 258.00	2.08M
2026-06-29	IDR 270.00	0.00%	IDR 270.00	IDR 274.00	IDR 268.00	1.17M
2026-06-26	IDR 270.00	-1.46%	IDR 278.00	IDR 280.00	IDR 270.00	1.75M
2026-06-25	IDR 274.00	+1.48%	IDR 272.00	IDR 278.00	IDR 272.00	2.37M
2026-06-24	IDR 270.00	-2.88%	IDR 280.00	IDR 284.00	IDR 268.00	3.95M
2026-06-23	IDR 278.00	+1.46%	IDR 274.00	IDR 278.00	IDR 266.00	3.74M
2026-06-22	IDR 274.00	-2.84%	IDR 282.00	IDR 286.00	IDR 274.00	2.36M
2026-06-19	IDR 282.00	-0.70%	IDR 284.00	IDR 284.00	IDR 278.00	2.48M
2026-06-18	IDR 284.00	-0.70%	IDR 286.00	IDR 288.00	IDR 280.00	4.91M
2026-06-17	IDR 286.00	-1.38%	IDR 292.00	IDR 296.00	IDR 284.00	3.82M
2026-06-15	IDR 290.00	+5.84%	IDR 274.00	IDR 292.00	IDR 272.00	5.36M
2026-06-12	IDR 274.00	+5.38%	IDR 260.00	IDR 276.00	IDR 260.00	4.03M
2026-06-11	IDR 260.00	+0.78%	IDR 258.00	IDR 262.00	IDR 250.00	2.78M
2026-06-10	IDR 258.00	+3.20%	IDR 250.00	IDR 270.00	IDR 246.00	5.94M
2026-06-09	IDR 250.00	+9.65%	IDR 232.00	IDR 250.00	IDR 226.00	3.13M
2026-06-08	IDR 228.00	-6.56%	IDR 244.00	IDR 246.00	IDR 220.00	14.21M
2026-06-05	IDR 244.00	-4.69%	IDR 256.00	IDR 256.00	IDR 242.00	4.60M
2026-06-04	IDR 256.00	-7.25%	IDR 270.00	IDR 270.00	IDR 248.00	9.63M
2026-06-03	IDR 276.00	-4.83%	IDR 290.00	IDR 290.00	IDR 260.00	12.73M
2026-06-02	IDR 290.00	+0.69%	IDR 294.00	IDR 294.00	IDR 280.00	6.23M
2026-05-29	IDR 288.00	-1.37%	IDR 298.00	IDR 298.00	IDR 286.00	2.84M
2026-05-28	IDR 292.00	0.00%	IDR 292.00	IDR 292.00	IDR 292.00	0
2026-05-27	IDR 292.00	0.00%	IDR 292.00	IDR 292.00	IDR 292.00	0
2026-05-26	IDR 292.00	-1.35%	IDR 296.00	IDR 296.00	IDR 290.00	4.06M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 294.00	1.06M
2026-10-01	IDR 300.00	0.00%	IDR 302.00	IDR 304.00	IDR 290.00	4.16M
2026-09-30	IDR 300.00	-0.66%	IDR 304.00	IDR 308.00	IDR 300.00	4.21M
2026-09-29	IDR 302.00	-1.95%	IDR 294.00	IDR 306.00	IDR 290.00	5.12M
2026-09-28	IDR 308.00	-1.28%	IDR 312.00	IDR 314.00	IDR 300.00	6.57M
2026-09-25	IDR 312.00	-1.27%	IDR 316.00	IDR 322.00	IDR 310.00	2.97M
2026-09-24	IDR 316.00	0.00%	IDR 316.00	IDR 324.00	IDR 312.00	4.66M
2026-09-23	IDR 316.00	+3.27%	IDR 306.00	IDR 318.00	IDR 306.00	3.64M
2026-09-22	IDR 306.00	-3.77%	IDR 320.00	IDR 322.00	IDR 306.00	7.66M
2026-09-21	IDR 318.00	-1.85%	IDR 330.00	IDR 330.00	IDR 316.00	5.18M
2026-09-18	IDR 324.00	-2.41%	IDR 332.00	IDR 336.00	IDR 322.00	6.96M
2026-09-17	IDR 332.00	+4.40%	IDR 318.00	IDR 332.00	IDR 318.00	9.78M
2026-09-16	IDR 318.00	-3.05%	IDR 328.00	IDR 332.00	IDR 316.00	7.66M
2026-09-15	IDR 328.00	+1.23%	IDR 324.00	IDR 330.00	IDR 318.00	9.45M
2026-09-14	IDR 324.00	+1.25%	IDR 324.00	IDR 328.00	IDR 310.00	8.19M
2026-09-11	IDR 320.00	-0.62%	IDR 322.00	IDR 326.00	IDR 310.00	6.96M
2026-09-10	IDR 322.00	-1.83%	IDR 328.00	IDR 330.00	IDR 320.00	9.86M
2026-09-09	IDR 328.00	+1.23%	IDR 324.00	IDR 332.00	IDR 324.00	4.91M
2026-09-08	IDR 324.00	+1.25%	IDR 320.00	IDR 328.00	IDR 320.00	4.35M
2026-09-07	IDR 320.00	-1.84%	IDR 330.00	IDR 332.00	IDR 316.00	8.91M
2026-09-04	IDR 326.00	-1.21%	IDR 330.00	IDR 336.00	IDR 320.00	13.08M
2026-09-03	IDR 330.00	+5.10%	IDR 316.00	IDR 338.00	IDR 316.00	30.91M
2026-09-02	IDR 314.00	+3.29%	IDR 306.00	IDR 322.00	IDR 306.00	21.42M
2026-09-01	IDR 304.00	+0.66%	IDR 302.00	IDR 308.00	IDR 298.00	5.35M
2026-08-31	IDR 302.00	-0.66%	IDR 302.00	IDR 304.00	IDR 300.00	1.63M
2026-08-28	IDR 304.00	0.00%	IDR 300.00	IDR 304.00	IDR 298.00	2.81M
2026-08-27	IDR 304.00	+5.56%	IDR 288.00	IDR 306.00	IDR 286.00	9.25M
2026-08-26	IDR 288.00	-4.64%	IDR 302.00	IDR 302.00	IDR 286.00	9.40M
2026-08-24	IDR 302.00	-0.66%	IDR 306.00	IDR 308.00	IDR 300.00	2.95M
2026-08-21	IDR 304.00	-1.94%	IDR 310.00	IDR 312.00	IDR 302.00	5.29M
2026-08-20	IDR 310.00	+4.03%	IDR 300.00	IDR 312.00	IDR 296.00	6.63M
2026-08-19	IDR 298.00	+0.68%	IDR 298.00	IDR 310.00	IDR 294.00	5.25M
2026-08-18	IDR 296.00	-1.33%	IDR 300.00	IDR 308.00	IDR 294.00	11.71M
2026-08-14	IDR 300.00	-0.66%	IDR 304.00	IDR 306.00	IDR 298.00	1.22M
2026-08-13	IDR 302.00	+1.34%	IDR 300.00	IDR 304.00	IDR 298.00	2.19M
2026-08-12	IDR 298.00	0.00%	IDR 302.00	IDR 302.00	IDR 298.00	1.63M
2026-08-11	IDR 298.00	-3.25%	IDR 306.00	IDR 308.00	IDR 298.00	2.55M
2026-08-10	IDR 308.00	-1.28%	IDR 312.00	IDR 316.00	IDR 304.00	3.35M
2026-08-07	IDR 312.00	+1.30%	IDR 308.00	IDR 314.00	IDR 306.00	1.95M
2026-08-06	IDR 308.00	-1.91%	IDR 314.00	IDR 320.00	IDR 306.00	3.25M
2026-08-05	IDR 314.00	-1.26%	IDR 318.00	IDR 318.00	IDR 310.00	2.24M
2026-08-04	IDR 318.00	+2.58%	IDR 310.00	IDR 318.00	IDR 300.00	6.15M
2026-08-03	IDR 310.00	+1.31%	IDR 306.00	IDR 314.00	IDR 304.00	4.34M
2026-07-31	IDR 306.00	+0.66%	IDR 308.00	IDR 310.00	IDR 304.00	5.27M
2026-07-30	IDR 304.00	+1.33%	IDR 300.00	IDR 310.00	IDR 298.00	6.08M
2026-07-29	IDR 300.00	+3.45%	IDR 292.00	IDR 302.00	IDR 292.00	5.62M
2026-07-28	IDR 290.00	-2.03%	IDR 300.00	IDR 302.00	IDR 290.00	6.72M
2026-07-27	IDR 296.00	+4.23%	IDR 284.00	IDR 296.00	IDR 276.00	12.46M
2026-07-24	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 282.00	1.86M
2026-07-23	IDR 292.00	-1.35%	IDR 296.00	IDR 302.00	IDR 290.00	4.75M
2026-07-22	IDR 296.00	+2.78%	IDR 288.00	IDR 308.00	IDR 284.00	6.51M
2026-07-21	IDR 288.00	+1.41%	IDR 286.00	IDR 288.00	IDR 282.00	2.82M
2026-07-20	IDR 284.00	+1.43%	IDR 284.00	IDR 290.00	IDR 280.00	2.91M
2026-07-17	IDR 280.00	-0.71%	IDR 280.00	IDR 284.00	IDR 280.00	1.56M
2026-07-16	IDR 282.00	-0.70%	IDR 286.00	IDR 286.00	IDR 280.00	1.98M
2026-07-15	IDR 284.00	0.00%	IDR 284.00	IDR 286.00	IDR 282.00	501.80K
2026-07-14	IDR 284.00	-0.70%	IDR 286.00	IDR 286.00	IDR 282.00	1.02M
2026-07-13	IDR 286.00	+0.70%	IDR 280.00	IDR 286.00	IDR 280.00	1.66M
2026-07-10	IDR 284.00	+0.71%	IDR 284.00	IDR 284.00	IDR 280.00	395.10K
2026-07-09	IDR 282.00	+1.44%	IDR 278.00	IDR 286.00	IDR 278.00	818.00K
2026-07-08	IDR 278.00	-2.11%	IDR 288.00	IDR 288.00	IDR 278.00	1.24M
2026-07-07	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 278.00	1.25M
2026-07-06	IDR 280.00	-0.71%	IDR 284.00	IDR 284.00	IDR 278.00	567.20K
2026-07-03	IDR 282.00	+2.92%	IDR 274.00	IDR 284.00	IDR 274.00	1.68M
2026-07-02	IDR 274.00	+3.01%	IDR 264.00	IDR 278.00	IDR 256.00	3.41M
2026-07-01	IDR 266.00	+1.53%	IDR 264.00	IDR 270.00	IDR 260.00	3.49M
2026-06-30	IDR 262.00	-2.96%	IDR 270.00	IDR 270.00	IDR 258.00	2.08M
2026-06-29	IDR 270.00	0.00%	IDR 270.00	IDR 274.00	IDR 268.00	1.17M
2026-06-26	IDR 270.00	-1.46%	IDR 278.00	IDR 280.00	IDR 270.00	1.75M
2026-06-25	IDR 274.00	+1.48%	IDR 272.00	IDR 278.00	IDR 272.00	2.37M
2026-06-24	IDR 270.00	-2.88%	IDR 280.00	IDR 284.00	IDR 268.00	3.95M
2026-06-23	IDR 278.00	+1.46%	IDR 274.00	IDR 278.00	IDR 266.00	3.74M
2026-06-22	IDR 274.00	-2.84%	IDR 282.00	IDR 286.00	IDR 274.00	2.36M
2026-06-19	IDR 282.00	-0.70%	IDR 284.00	IDR 284.00	IDR 278.00	2.48M
2026-06-18	IDR 284.00	-0.70%	IDR 286.00	IDR 288.00	IDR 280.00	4.91M
2026-06-17	IDR 286.00	-1.38%	IDR 292.00	IDR 296.00	IDR 284.00	3.82M
2026-06-15	IDR 290.00	+5.84%	IDR 274.00	IDR 292.00	IDR 272.00	5.36M
2026-06-12	IDR 274.00	+5.38%	IDR 260.00	IDR 276.00	IDR 260.00	4.03M
2026-06-11	IDR 260.00	+0.78%	IDR 258.00	IDR 262.00	IDR 250.00	2.78M
2026-06-10	IDR 258.00	+3.20%	IDR 250.00	IDR 270.00	IDR 246.00	5.94M
2026-06-09	IDR 250.00	+9.65%	IDR 232.00	IDR 250.00	IDR 226.00	3.13M
2026-06-08	IDR 228.00	-6.56%	IDR 244.00	IDR 246.00	IDR 220.00	14.21M
2026-06-05	IDR 244.00	-4.69%	IDR 256.00	IDR 256.00	IDR 242.00	4.60M
2026-06-04	IDR 256.00	-7.25%	IDR 270.00	IDR 270.00	IDR 248.00	9.63M
2026-06-03	IDR 276.00	-4.83%	IDR 290.00	IDR 290.00	IDR 260.00	12.73M
2026-06-02	IDR 290.00	+0.69%	IDR 294.00	IDR 294.00	IDR 280.00	6.23M
2026-05-29	IDR 288.00	-1.37%	IDR 298.00	IDR 298.00	IDR 286.00	2.84M
2026-05-28	IDR 292.00	0.00%	IDR 292.00	IDR 292.00	IDR 292.00	0
2026-05-27	IDR 292.00	0.00%	IDR 292.00	IDR 292.00	IDR 292.00	0
2026-05-26	IDR 292.00	-1.35%	IDR 296.00	IDR 296.00	IDR 290.00	4.06M