PT Sinar Eka Selaras Tbk(ID:ERAL)
290.00-4.00 (-1.36%)
ID:ERAL
PT Sinar Eka Selaras Tbk historical prices
290.00
At close:-4.00 (-1.36%)
PT Sinar Eka Selaras Tbk (ERAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.36% | 2,649,400 | 0.38 |
| Nov 10, 2026 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | +0.68% | 1,047,700 | 0.15 |
| Nov 09, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 0.00% | 1,948,900 | 0.28 |
| Nov 06, 2026 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | -1.35% | 1,881,400 | 0.27 |
| Nov 05, 2026 | 292.00 | 300.00 | 290.00 | 296.00 | 296.00 | +3.50% | 2,943,600 | 0.42 |
| Nov 04, 2026 | 284.00 | 290.00 | 268.00 | 286.00 | 286.00 | +0.70% | 12,700,600 | 1.88 |
| Nov 03, 2026 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | -3.40% | 7,049,400 | 1.05 |
| Nov 02, 2026 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | -2.00% | 6,447,300 | 0.97 |
| Oct 30, 2026 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | -1.96% | 10,798,800 | 1.65 |
| Oct 29, 2026 | 306.00 | 308.00 | 298.00 | 306.00 | 306.00 | 0.00% | 5,715,600 | 0.87 |
| Oct 28, 2026 | 318.00 | 320.00 | 296.00 | 306.00 | 306.00 | -3.16% | 12,270,100 | 1.91 |
| Oct 27, 2026 | 282.00 | 322.00 | 280.00 | 316.00 | 316.00 | +13.67% | 40,254,600 | 6.85 |
| Oct 26, 2026 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | -2.11% | 2,337,100 | 0.39 |
| Oct 23, 2026 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | -2.07% | 2,579,100 | 0.43 |
| Oct 22, 2026 | 282.00 | 296.00 | 276.00 | 290.00 | 290.00 | +0.69% | 5,053,000 | 0.83 |
| Oct 21, 2026 | 282.00 | 290.00 | 272.00 | 288.00 | 288.00 | +2.13% | 6,473,800 | 1.07 |
| Oct 20, 2026 | 242.00 | 292.00 | 242.00 | 282.00 | 282.00 | +12.80% | 14,358,000 | 2.44 |
| Oct 19, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -6.72% | 4,953,200 | 0.84 |
| Oct 16, 2026 | 268.00 | 290.00 | 268.00 | 268.00 | 268.00 | -14.65% | 13,792,300 | 2.40 |
| Oct 15, 2026 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | 0.00% | 2,301,000 | 0.40 |
| Oct 14, 2026 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.00% | 2,610,500 | 0.46 |
| Oct 13, 2026 | 306.00 | 314.00 | 298.00 | 314.00 | 314.00 | +2.61% | 4,752,100 | 0.84 |
| Oct 12, 2026 | 316.00 | 318.00 | 306.00 | 306.00 | 306.00 | -3.16% | 4,395,100 | 0.78 |
| Oct 09, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | +1.94% | 2,103,800 | 0.38 |
| Oct 08, 2026 | 320.00 | 322.00 | 310.00 | 310.00 | 310.00 | -2.52% | 5,501,400 | 0.99 |
| Oct 07, 2026 | 312.00 | 322.00 | 310.00 | 318.00 | 318.00 | +1.92% | 3,763,800 | 0.68 |
| Oct 06, 2026 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 0.00% | 3,663,700 | 0.67 |
| Oct 05, 2026 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | +4.00% | 2,604,200 | 0.48 |
| Oct 02, 2026 | 302.00 | 304.00 | 294.00 | 300.00 | 300.00 | 0.00% | 2,054,100 | 0.38 |
| Oct 01, 2026 | 302.00 | 304.00 | 290.00 | 300.00 | 300.00 | 0.00% | 4,155,299 | 0.78 |
| Sep 30, 2026 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | -0.66% | 4,212,900 | 0.79 |
| Sep 29, 2026 | 294.00 | 306.00 | 290.00 | 302.00 | 302.00 | -1.95% | 5,116,100 | 0.97 |
| Sep 28, 2026 | 312.00 | 314.00 | 300.00 | 308.00 | 308.00 | -1.28% | 6,570,900 | 1.25 |
| Sep 25, 2026 | 316.00 | 322.00 | 310.00 | 312.00 | 312.00 | -1.27% | 2,967,400 | 0.57 |
| Sep 24, 2026 | 316.00 | 324.00 | 312.00 | 316.00 | 316.00 | 0.00% | 4,662,300 | 0.90 |
| Sep 23, 2026 | 306.00 | 318.00 | 306.00 | 316.00 | 316.00 | +3.27% | 3,640,900 | 0.71 |
| Sep 22, 2026 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | -3.77% | 7,664,800 | 1.51 |
| Sep 21, 2026 | 330.00 | 330.00 | 316.00 | 318.00 | 318.00 | -1.85% | 5,175,300 | 1.03 |
| Sep 18, 2026 | 332.00 | 336.00 | 322.00 | 324.00 | 324.00 | -2.41% | 6,960,900 | 1.40 |
| Sep 17, 2026 | 318.00 | 332.00 | 318.00 | 332.00 | 332.00 | +4.40% | 9,778,400 | 2.01 |
| Sep 16, 2026 | 328.00 | 332.00 | 316.00 | 318.00 | 318.00 | -3.05% | 7,657,000 | 1.60 |
| Sep 15, 2026 | 324.00 | 330.00 | 318.00 | 328.00 | 328.00 | +1.23% | 9,447,600 | 2.00 |
| Sep 14, 2026 | 324.00 | 328.00 | 310.00 | 324.00 | 324.00 | +1.25% | 8,190,900 | 1.76 |
| Sep 11, 2026 | 322.00 | 326.00 | 310.00 | 320.00 | 320.00 | -0.62% | 6,956,400 | 1.53 |
| Sep 10, 2026 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.83% | 9,856,700 | 2.21 |
| Sep 09, 2026 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | +1.23% | 4,909,700 | 1.10 |
| Sep 08, 2026 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | +1.25% | 4,351,300 | 0.98 |
| Sep 07, 2026 | 330.00 | 332.00 | 316.00 | 320.00 | 320.00 | -1.84% | 8,905,700 | 2.03 |
| Sep 04, 2026 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | -1.21% | 13,078,900 | 3.10 |
| Sep 03, 2026 | 316.00 | 338.00 | 316.00 | 330.00 | 330.00 | +5.10% | 30,910,200 | 7.81 |
