Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,292.70 +26.75 (+0.82%) Nikkei
38,181.93 +107.95 (+0.28%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,985.39 +1,399.14 (+2.27%) CMC Crypto 200
1,350.49 +50.39 (+3.88%)
PT Sinar Eka Selaras Tbk (ERAL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 552,100 |
| 07 May 2024 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 2,699,800 |
| 06 May 2024 | 236.00 | 236.00 | 226.00 | 228.00 | 228.00 | 705,400 |
| 03 May 2024 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,127,700 |
| 02 May 2024 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 2,478,200 |
| 30 Apr 2024 | 250.00 | 250.00 | 230.00 | 240.00 | 240.00 | 8,194,000 |
| 29 Apr 2024 | 256.00 | 256.00 | 246.00 | 252.00 | 252.00 | 1,671,700 |
| 26 Apr 2024 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,510,600 |
| 25 Apr 2024 | 252.00 | 262.00 | 246.00 | 256.00 | 256.00 | 4,140,900 |
| 24 Apr 2024 | 262.00 | 262.00 | 246.00 | 252.00 | 252.00 | 18,040,800 |
| 23 Apr 2024 | 264.00 | 272.00 | 258.00 | 262.00 | 262.00 | 7,242,100 |
| 22 Apr 2024 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 3,796,600 |
| 19 Apr 2024 | 276.00 | 276.00 | 250.00 | 268.00 | 268.00 | 11,240,000 |
| 18 Apr 2024 | 270.00 | 282.00 | 268.00 | 276.00 | 276.00 | 2,780,000 |
| 17 Apr 2024 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | 5,123,400 |
| 16 Apr 2024 | 290.00 | 290.00 | 268.00 | 276.00 | 276.00 | 12,393,000 |
| 05 Apr 2024 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 2,444,900 |
| 04 Apr 2024 | 288.00 | 300.00 | 288.00 | 296.00 | 296.00 | 3,623,800 |
| 03 Apr 2024 | 302.00 | 302.00 | 288.00 | 290.00 | 290.00 | 9,101,600 |
| 02 Apr 2024 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 2,465,800 |
| 01 Apr 2024 | 310.00 | 310.00 | 298.00 | 302.00 | 302.00 | 5,259,700 |
| 28 Mar 2024 | 302.00 | 312.00 | 300.00 | 308.00 | 308.00 | 5,783,100 |
| 27 Mar 2024 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,447,300 |
| 26 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 25 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 22 Mar 2024 | 308.00 | 310.00 | 296.00 | 304.00 | 304.00 | 5,170,400 |
| 21 Mar 2024 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 2,509,700 |
| 20 Mar 2024 | 298.00 | 304.00 | 294.00 | 300.00 | 300.00 | 4,265,400 |
| 19 Mar 2024 | 316.00 | 316.00 | 296.00 | 300.00 | 300.00 | 26,634,900 |
| 18 Mar 2024 | 304.00 | 316.00 | 304.00 | 316.00 | 316.00 | 4,068,400 |
| 15 Mar 2024 | 310.00 | 314.00 | 300.00 | 306.00 | 306.00 | 5,297,200 |
| 14 Mar 2024 | 306.00 | 314.00 | 306.00 | 310.00 | 310.00 | 6,213,900 |
| 13 Mar 2024 | 324.00 | 330.00 | 308.00 | 308.00 | 308.00 | 15,897,200 |
| 08 Mar 2024 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 3,082,100 |
| 07 Mar 2024 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | 3,538,700 |
| 06 Mar 2024 | 340.00 | 340.00 | 322.00 | 326.00 | 326.00 | 13,533,700 |
| 05 Mar 2024 | 346.00 | 352.00 | 336.00 | 340.00 | 340.00 | 6,913,200 |
| 04 Mar 2024 | 348.00 | 356.00 | 342.00 | 346.00 | 346.00 | 12,049,300 |
| 01 Mar 2024 | 346.00 | 364.00 | 330.00 | 346.00 | 346.00 | 26,708,800 |
| 29 Feb 2024 | 344.00 | 380.00 | 344.00 | 344.00 | 344.00 | 66,133,900 |
| 28 Feb 2024 | 362.00 | 370.00 | 340.00 | 344.00 | 344.00 | 45,217,000 |
| 27 Feb 2024 | 324.00 | 376.00 | 322.00 | 360.00 | 360.00 | 116,352,000 |
| 26 Feb 2024 | 324.00 | 326.00 | 314.00 | 324.00 | 324.00 | 5,047,600 |
| 23 Feb 2024 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | 6,168,300 |
| 22 Feb 2024 | 306.00 | 332.00 | 306.00 | 326.00 | 326.00 | 21,921,200 |
| 21 Feb 2024 | 304.00 | 308.00 | 296.00 | 306.00 | 306.00 | 1,295,800 |
| 20 Feb 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,408,200 |
| 19 Feb 2024 | 306.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1,976,100 |
| 16 Feb 2024 | 306.00 | 306.00 | 300.00 | 306.00 | 306.00 | 796,600 |
| 15 Feb 2024 | 300.00 | 306.00 | 298.00 | 306.00 | 306.00 | 2,186,800 |
| 13 Feb 2024 | 298.00 | 302.00 | 290.00 | 300.00 | 300.00 | 963,400 |
| 12 Feb 2024 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,747,500 |
| 07 Feb 2024 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1,008,400 |
| 06 Feb 2024 | 290.00 | 310.00 | 290.00 | 306.00 | 306.00 | 5,083,200 |
| 05 Feb 2024 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 2,851,500 |
| 02 Feb 2024 | 296.00 | 302.00 | 290.00 | 302.00 | 302.00 | 5,203,700 |
| 01 Feb 2024 | 294.00 | 298.00 | 290.00 | 298.00 | 298.00 | 955,000 |
| 31 Jan 2024 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 4,260,300 |
| 30 Jan 2024 | 304.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,880,100 |
| 29 Jan 2024 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 834,200 |
| 26 Jan 2024 | 298.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2,701,700 |
| 25 Jan 2024 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 2,513,400 |
| 24 Jan 2024 | 308.00 | 308.00 | 294.00 | 300.00 | 300.00 | 6,392,900 |
| 23 Jan 2024 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 2,430,000 |
| 22 Jan 2024 | 312.00 | 314.00 | 304.00 | 312.00 | 312.00 | 3,161,500 |
| 19 Jan 2024 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,185,100 |
| 18 Jan 2024 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1,992,700 |
| 17 Jan 2024 | 310.00 | 318.00 | 308.00 | 318.00 | 318.00 | 2,243,100 |
| 16 Jan 2024 | 316.00 | 318.00 | 308.00 | 308.00 | 308.00 | 5,202,000 |
| 15 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 12 Jan 2024 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | 2,137,600 |
| 11 Jan 2024 | 324.00 | 332.00 | 316.00 | 326.00 | 326.00 | 14,731,200 |
| 10 Jan 2024 | 316.00 | 328.00 | 310.00 | 324.00 | 324.00 | 4,952,900 |
| 09 Jan 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1,319,900 |
| 08 Jan 2024 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1,374,600 |
| 05 Jan 2024 | 316.00 | 318.00 | 312.00 | 318.00 | 318.00 | 234,900 |
| 04 Jan 2024 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | 1,011,500 |
| 03 Jan 2024 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | 1,276,700 |
| 02 Jan 2024 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | 2,125,600 |
| 29 Dec 2023 | 314.00 | 324.00 | 312.00 | 320.00 | 320.00 | 10,467,100 |
| 28 Dec 2023 | 308.00 | 312.00 | 306.00 | 312.00 | 312.00 | 2,914,800 |
| 27 Dec 2023 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 891,600 |
| 22 Dec 2023 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | 4,379,600 |
| 21 Dec 2023 | 318.00 | 320.00 | 310.00 | 318.00 | 318.00 | 2,890,000 |
| 20 Dec 2023 | 320.00 | 322.00 | 310.00 | 322.00 | 322.00 | 3,084,000 |
| 19 Dec 2023 | 300.00 | 328.00 | 294.00 | 320.00 | 320.00 | 17,267,400 |
| 18 Dec 2023 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 2,518,200 |
| 15 Dec 2023 | 308.00 | 310.00 | 294.00 | 304.00 | 304.00 | 3,821,500 |
| 14 Dec 2023 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 4,993,000 |
| 13 Dec 2023 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | 3,470,200 |
| 12 Dec 2023 | 312.00 | 314.00 | 242.00 | 312.00 | 312.00 | 31,282,800 |
| 11 Dec 2023 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | 10,413,900 |
| 08 Dec 2023 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 3,257,500 |
| 07 Dec 2023 | 320.00 | 322.00 | 314.00 | 322.00 | 322.00 | 10,294,700 |
| 06 Dec 2023 | 326.00 | 328.00 | 316.00 | 322.00 | 322.00 | 12,981,000 |
| 05 Dec 2023 | 328.00 | 328.00 | 316.00 | 328.00 | 328.00 | 13,483,200 |
| 04 Dec 2023 | 342.00 | 344.00 | 324.00 | 328.00 | 328.00 | 6,590,900 |
| 01 Dec 2023 | 334.00 | 344.00 | 314.00 | 342.00 | 342.00 | 11,234,800 |
| 30 Nov 2023 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 2,020,500 |
| 29 Nov 2023 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | 2,216,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.