PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 815.00 | 830.00 | 815.00 | 825.00 | 779.66 | 22,287,500 |
| 2024-08-06 | 805.00 | 825.00 | 800.00 | 815.00 | 770.21 | 72,891,200 |
| 2024-08-05 | 825.00 | 825.00 | 775.00 | 800.00 | 756.03 | 131,326,000 |
| 2024-08-02 | 815.00 | 850.00 | 805.00 | 835.00 | 789.11 | 117,259,500 |
| 2024-08-01 | 800.00 | 825.00 | 790.00 | 820.00 | 774.93 | 119,754,600 |
| 2024-07-31 | 795.00 | 795.00 | 780.00 | 795.00 | 751.31 | 42,075,900 |
| 2024-07-30 | 790.00 | 790.00 | 775.00 | 785.00 | 741.86 | 17,564,800 |
| 2024-07-29 | 785.00 | 795.00 | 785.00 | 785.00 | 741.86 | 15,598,100 |
| 2024-07-26 | 800.00 | 800.00 | 780.00 | 790.00 | 746.58 | 17,126,400 |
| 2024-07-25 | 785.00 | 795.00 | 770.00 | 790.00 | 746.58 | 23,131,000 |
| 2024-07-24 | 795.00 | 800.00 | 775.00 | 785.00 | 741.86 | 17,662,700 |
| 2024-07-23 | 775.00 | 800.00 | 775.00 | 795.00 | 751.31 | 62,450,300 |
| 2024-07-22 | 785.00 | 790.00 | 775.00 | 780.00 | 737.13 | 11,819,400 |
| 2024-07-19 | 795.00 | 795.00 | 760.00 | 780.00 | 737.13 | 44,518,900 |
| 2024-07-18 | 800.00 | 800.00 | 780.00 | 795.00 | 751.31 | 31,316,800 |
| 2024-07-17 | 790.00 | 810.00 | 785.00 | 795.00 | 751.31 | 29,924,800 |
| 2024-07-16 | 800.00 | 805.00 | 790.00 | 790.00 | 746.58 | 29,957,600 |
| 2024-07-15 | 815.00 | 815.00 | 790.00 | 800.00 | 756.03 | 35,384,700 |
| 2024-07-12 | 790.00 | 810.00 | 780.00 | 810.00 | 765.48 | 92,135,200 |
| 2024-07-11 | 785.00 | 795.00 | 770.00 | 785.00 | 741.86 | 49,344,400 |
| 2024-07-10 | 785.00 | 785.00 | 765.00 | 780.00 | 737.13 | 42,658,100 |
| 2024-07-09 | 750.00 | 785.00 | 745.00 | 785.00 | 741.86 | 92,467,600 |
| 2024-07-08 | 740.00 | 755.00 | 725.00 | 750.00 | 708.78 | 62,509,400 |
| 2024-07-05 | 735.00 | 735.00 | 720.00 | 735.00 | 694.60 | 27,335,400 |
| 2024-07-04 | 745.00 | 755.00 | 730.00 | 745.00 | 686.95 | 33,425,500 |
| 2024-07-03 | 730.00 | 750.00 | 720.00 | 745.00 | 686.95 | 59,870,500 |
| 2024-07-02 | 730.00 | 735.00 | 720.00 | 730.00 | 673.12 | 39,343,500 |
| 2024-07-01 | 735.00 | 735.00 | 720.00 | 730.00 | 673.12 | 25,415,300 |
| 2024-06-28 | 715.00 | 735.00 | 710.00 | 735.00 | 677.73 | 79,488,300 |
| 2024-06-27 | 685.00 | 720.00 | 685.00 | 715.00 | 659.29 | 50,764,300 |
| 2024-06-26 | 685.00 | 685.00 | 670.00 | 685.00 | 631.63 | 24,178,300 |
| 2024-06-25 | 680.00 | 685.00 | 670.00 | 685.00 | 631.63 | 36,949,900 |
| 2024-06-24 | 705.00 | 705.00 | 675.00 | 675.00 | 622.40 | 42,948,700 |
| 2024-06-21 | 680.00 | 700.00 | 675.00 | 700.00 | 645.46 | 73,926,300 |
| 2024-06-20 | 680.00 | 685.00 | 670.00 | 680.00 | 627.01 | 55,750,300 |
| 2024-06-19 | 675.00 | 685.00 | 665.00 | 680.00 | 627.01 | 52,169,000 |
| 2024-06-14 | 690.00 | 690.00 | 660.00 | 675.00 | 622.40 | 78,056,500 |
| 2024-06-13 | 700.00 | 700.00 | 675.00 | 690.00 | 636.24 | 69,993,200 |
| 2024-06-12 | 705.00 | 710.00 | 695.00 | 695.00 | 640.85 | 81,887,300 |
| 2024-06-11 | 710.00 | 715.00 | 700.00 | 710.00 | 654.68 | 119,825,300 |
| 2024-06-10 | 725.00 | 725.00 | 710.00 | 720.00 | 663.90 | 42,882,600 |
| 2024-06-07 | 725.00 | 725.00 | 710.00 | 725.00 | 668.51 | 56,738,200 |
| 2024-06-06 | 710.00 | 730.00 | 710.00 | 725.00 | 668.51 | 72,253,600 |
| 2024-06-05 | 715.00 | 720.00 | 700.00 | 705.00 | 650.07 | 107,291,100 |
| 2024-06-04 | 690.00 | 720.00 | 690.00 | 715.00 | 659.29 | 217,257,500 |
| 2024-06-03 | 690.00 | 705.00 | 660.00 | 690.00 | 636.24 | 327,045,000 |
| 2024-05-31 | 720.00 | 735.00 | 690.00 | 690.00 | 636.24 | 1,945,968,000 |
| 2024-05-30 | 720.00 | 735.00 | 710.00 | 720.00 | 663.90 | 55,636,300 |
| 2024-05-29 | 715.00 | 725.00 | 695.00 | 715.00 | 659.29 | 138,925,100 |
| 2024-05-28 | 710.00 | 730.00 | 710.00 | 725.00 | 668.51 | 51,106,100 |
| 2024-05-27 | 750.00 | 760.00 | 705.00 | 710.00 | 654.68 | 200,954,000 |
| 2024-05-22 | 740.00 | 765.00 | 725.00 | 765.00 | 705.39 | 86,727,200 |
| 2024-05-21 | 760.00 | 765.00 | 740.00 | 745.00 | 686.95 | 41,959,500 |
| 2024-05-20 | 760.00 | 770.00 | 740.00 | 765.00 | 705.39 | 42,168,800 |
| 2024-05-17 | 760.00 | 765.00 | 735.00 | 760.00 | 700.78 | 62,230,200 |
| 2024-05-16 | 750.00 | 795.00 | 745.00 | 760.00 | 700.78 | 73,247,100 |
| 2024-05-15 | 750.00 | 750.00 | 685.00 | 750.00 | 691.56 | 252,892,800 |
| 2024-05-14 | 780.00 | 785.00 | 765.00 | 780.00 | 719.22 | 52,568,500 |
| 2024-05-13 | 795.00 | 795.00 | 765.00 | 780.00 | 719.22 | 70,191,400 |
| 2024-05-08 | 795.00 | 795.00 | 780.00 | 795.00 | 733.05 | 35,672,400 |
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.