PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 390.00 | 426.00 | 382.00 | 388.00 | 388.00 | 209,060,900 |
| 2026-10-15 | 450.00 | 464.00 | 440.00 | 448.00 | 448.00 | 125,347,500 |
| 2026-10-14 | 452.00 | 472.00 | 446.00 | 454.00 | 454.00 | 112,603,300 |
| 2026-10-13 | 458.00 | 464.00 | 446.00 | 452.00 | 452.00 | 95,147,900 |
| 2026-10-12 | 456.00 | 466.00 | 434.00 | 458.00 | 458.00 | 154,470,800 |
| 2026-10-09 | 430.00 | 458.00 | 424.00 | 458.00 | 458.00 | 157,221,700 |
| 2026-10-08 | 436.00 | 446.00 | 422.00 | 434.00 | 434.00 | 73,586,400 |
| 2026-10-07 | 426.00 | 440.00 | 416.00 | 440.00 | 440.00 | 48,660,800 |
| 2026-10-06 | 414.00 | 428.00 | 406.00 | 428.00 | 428.00 | 95,644,400 |
| 2026-10-05 | 418.00 | 420.00 | 400.00 | 414.00 | 414.00 | 64,318,100 |
| 2026-10-02 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 36,968,100 |
| 2026-10-01 | 404.00 | 406.00 | 398.00 | 404.00 | 404.00 | 43,068,200 |
| 2026-09-30 | 394.00 | 408.00 | 394.00 | 400.00 | 400.00 | 65,590,200 |
| 2026-09-29 | 382.00 | 396.00 | 374.00 | 392.00 | 392.00 | 54,184,800 |
| 2026-09-28 | 388.00 | 390.00 | 380.00 | 382.00 | 382.00 | 63,221,400 |
| 2026-09-25 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | 41,077,700 |
| 2026-09-24 | 404.00 | 406.00 | 392.00 | 396.00 | 396.00 | 30,084,000 |
| 2026-09-23 | 404.00 | 408.00 | 398.00 | 404.00 | 404.00 | 41,130,700 |
| 2026-09-22 | 414.00 | 416.00 | 402.00 | 404.00 | 404.00 | 34,903,200 |
| 2026-09-21 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | 58,756,100 |
| 2026-09-18 | 442.00 | 442.00 | 414.00 | 414.00 | 414.00 | 163,173,100 |
| 2026-09-17 | 438.00 | 444.00 | 436.00 | 442.00 | 442.00 | 21,858,300 |
| 2026-09-16 | 444.00 | 452.00 | 436.00 | 436.00 | 436.00 | 28,909,600 |
| 2026-09-15 | 444.00 | 450.00 | 440.00 | 448.00 | 448.00 | 23,762,900 |
| 2026-09-14 | 454.00 | 454.00 | 430.00 | 444.00 | 444.00 | 112,950,600 |
| 2026-09-11 | 452.00 | 458.00 | 444.00 | 454.00 | 454.00 | 48,954,200 |
| 2026-09-10 | 484.00 | 486.00 | 454.00 | 458.00 | 458.00 | 100,672,900 |
| 2026-09-09 | 478.00 | 490.00 | 474.00 | 484.00 | 484.00 | 103,821,400 |
| 2026-09-08 | 452.00 | 480.00 | 452.00 | 470.00 | 470.00 | 127,701,200 |
| 2026-09-07 | 446.00 | 454.00 | 444.00 | 452.00 | 452.00 | 33,463,100 |
| 2026-09-04 | 446.00 | 454.00 | 446.00 | 446.00 | 446.00 | 63,582,700 |
| 2026-09-03 | 448.00 | 452.00 | 446.00 | 446.00 | 446.00 | 32,899,600 |
| 2026-09-02 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | 20,917,400 |
| 2026-09-01 | 454.00 | 458.00 | 444.00 | 452.00 | 452.00 | 65,769,900 |
| 2026-08-31 | 456.00 | 460.00 | 446.00 | 454.00 | 454.00 | 92,398,900 |
| 2026-08-28 | 470.00 | 474.00 | 454.00 | 456.00 | 456.00 | 54,248,500 |
| 2026-08-27 | 470.00 | 472.00 | 460.00 | 470.00 | 470.00 | 102,115,900 |
| 2026-08-26 | 456.00 | 498.00 | 448.00 | 474.00 | 474.00 | 298,290,100 |
| 2026-08-25 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-08-24 | 440.00 | 458.00 | 436.00 | 456.00 | 456.00 | 120,196,900 |
| 2026-08-21 | 430.00 | 436.00 | 422.00 | 434.00 | 434.00 | 50,076,800 |
| 2026-08-20 | 428.00 | 434.00 | 424.00 | 428.00 | 428.00 | 26,246,700 |
| 2026-08-19 | 422.00 | 442.00 | 414.00 | 422.00 | 422.00 | 152,573,300 |
| 2026-08-18 | 390.00 | 426.00 | 388.00 | 422.00 | 422.00 | 125,993,600 |
| 2026-08-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-08-14 | 388.00 | 394.00 | 384.00 | 390.00 | 390.00 | 26,046,800 |
| 2026-08-13 | 394.00 | 396.00 | 386.00 | 388.00 | 388.00 | 43,429,500 |
| 2026-08-12 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 65,845,200 |
| 2026-08-11 | 394.00 | 396.00 | 386.00 | 390.00 | 390.00 | 52,460,900 |
| 2026-08-10 | 404.00 | 408.00 | 390.00 | 394.00 | 394.00 | 66,306,900 |
| 2026-08-07 | 400.00 | 406.00 | 398.00 | 404.00 | 404.00 | 29,921,000 |
| 2026-08-06 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 46,940,800 |
| 2026-08-05 | 410.00 | 420.00 | 404.00 | 406.00 | 406.00 | 80,029,900 |
| 2026-08-04 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 36,087,400 |
| 2026-08-03 | 404.00 | 404.00 | 386.00 | 400.00 | 400.00 | 53,863,400 |
| 2026-07-31 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | 35,212,900 |
| 2026-07-30 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | 32,717,500 |
| 2026-07-29 | 402.00 | 412.00 | 396.00 | 404.00 | 404.00 | 28,208,300 |
| 2026-07-28 | 406.00 | 408.00 | 398.00 | 402.00 | 402.00 | 23,416,400 |
| 2026-07-27 | 402.00 | 406.00 | 396.00 | 406.00 | 406.00 | 39,159,600 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 6.8900 IDR |
| 2025-12-10 | 6.8700 IDR |
| 2025-05-05 | 9.9000 IDR |
| 2025-01-07 | 6.0000 IDR |
| 2024-07-05 | 18.1000 IDR |
| 2023-12-15 | 6.0000 IDR |
| 2023-05-16 | 18.1000 IDR |
| 2022-12-15 | 6.0000 IDR |
| 2022-06-08 | 18.1000 IDR |
| 2021-12-16 | 6.0000 IDR |
| 2021-06-10 | 22.0930 IDR |
| 2020-12-16 | 6.0000 IDR |
| 2020-12-15 | 98,340.0000 IDR |
| 2020-05-15 | 17.8600 IDR |
| 2019-12-16 | 6.0000 IDR |
| 2019-05-06 | 17.5200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.