PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 795.00 | 800.00 | 785.00 | 795.00 | 733.05 | 23,766,800 |
| 2024-05-06 | 795.00 | 800.00 | 790.00 | 800.00 | 737.66 | 27,470,200 |
| 2024-05-03 | 790.00 | 805.00 | 785.00 | 800.00 | 737.66 | 37,954,100 |
| 2024-05-02 | 805.00 | 805.00 | 790.00 | 790.00 | 728.44 | 24,390,700 |
| 2024-04-30 | 800.00 | 815.00 | 795.00 | 805.00 | 742.27 | 49,607,900 |
| 2024-04-29 | 805.00 | 815.00 | 795.00 | 805.00 | 742.27 | 29,862,600 |
| 2024-04-26 | 820.00 | 820.00 | 790.00 | 795.00 | 733.05 | 26,089,800 |
| 2024-04-25 | 805.00 | 820.00 | 790.00 | 815.00 | 751.50 | 26,594,900 |
| 2024-04-24 | 800.00 | 820.00 | 800.00 | 800.00 | 737.66 | 42,701,900 |
| 2024-04-23 | 785.00 | 810.00 | 775.00 | 800.00 | 737.66 | 32,325,100 |
| 2024-04-22 | 795.00 | 805.00 | 770.00 | 780.00 | 719.22 | 38,734,400 |
| 2024-04-19 | 795.00 | 800.00 | 775.00 | 800.00 | 737.66 | 34,001,500 |
| 2024-04-18 | 800.00 | 825.00 | 795.00 | 805.00 | 742.27 | 65,182,300 |
| 2024-04-17 | 815.00 | 815.00 | 790.00 | 800.00 | 737.66 | 68,201,400 |
| 2024-04-16 | 840.00 | 845.00 | 805.00 | 815.00 | 751.50 | 105,425,400 |
| 2024-04-05 | 850.00 | 860.00 | 845.00 | 855.00 | 788.38 | 33,359,700 |
| 2024-04-04 | 855.00 | 860.00 | 845.00 | 855.00 | 788.38 | 36,256,400 |
| 2024-04-03 | 855.00 | 865.00 | 845.00 | 855.00 | 788.38 | 17,753,400 |
| 2024-04-02 | 850.00 | 855.00 | 845.00 | 855.00 | 788.38 | 18,837,300 |
| 2024-04-01 | 860.00 | 870.00 | 840.00 | 850.00 | 783.77 | 24,025,500 |
| 2024-03-28 | 855.00 | 870.00 | 850.00 | 860.00 | 792.99 | 18,946,100 |
| 2024-03-27 | 870.00 | 875.00 | 855.00 | 855.00 | 788.38 | 10,217,400 |
| 2024-03-26 | 870.00 | 870.00 | 855.00 | 870.00 | 802.21 | 26,564,300 |
| 2024-03-25 | 875.00 | 875.00 | 860.00 | 865.00 | 797.60 | 16,479,500 |
| 2024-03-22 | 860.00 | 875.00 | 855.00 | 875.00 | 806.82 | 24,092,800 |
| 2024-03-21 | 850.00 | 860.00 | 845.00 | 855.00 | 788.38 | 18,660,900 |
| 2024-03-20 | 855.00 | 865.00 | 845.00 | 850.00 | 783.77 | 17,060,100 |
| 2024-03-19 | 870.00 | 875.00 | 855.00 | 855.00 | 788.38 | 15,546,500 |
| 2024-03-18 | 865.00 | 875.00 | 860.00 | 865.00 | 797.60 | 24,887,900 |
| 2024-03-15 | 895.00 | 895.00 | 855.00 | 865.00 | 797.60 | 73,685,500 |
| 2024-03-14 | 875.00 | 900.00 | 870.00 | 900.00 | 829.87 | 39,236,600 |
| 2024-03-13 | 900.00 | 905.00 | 870.00 | 875.00 | 806.82 | 21,695,700 |
| 2024-03-08 | 885.00 | 900.00 | 875.00 | 890.00 | 820.65 | 17,959,800 |
| 2024-03-07 | 885.00 | 890.00 | 875.00 | 885.00 | 816.04 | 16,830,700 |
| 2024-03-06 | 880.00 | 890.00 | 875.00 | 875.00 | 806.82 | 16,703,900 |
| 2024-03-05 | 895.00 | 905.00 | 875.00 | 880.00 | 811.43 | 27,821,800 |
| 2024-03-04 | 900.00 | 905.00 | 890.00 | 890.00 | 820.65 | 10,232,700 |
| 2024-03-01 | 925.00 | 925.00 | 900.00 | 900.00 | 829.87 | 11,448,700 |
| 2024-02-29 | 940.00 | 945.00 | 890.00 | 920.00 | 848.31 | 154,287,100 |
| 2024-02-28 | 940.00 | 945.00 | 925.00 | 935.00 | 862.15 | 24,522,400 |
| 2024-02-27 | 930.00 | 940.00 | 920.00 | 935.00 | 862.15 | 14,527,100 |
| 2024-02-26 | 930.00 | 945.00 | 925.00 | 930.00 | 857.53 | 36,450,300 |
| 2024-02-23 | 935.00 | 935.00 | 915.00 | 930.00 | 857.53 | 32,474,500 |
| 2024-02-22 | 920.00 | 935.00 | 915.00 | 930.00 | 857.53 | 35,176,300 |
| 2024-02-21 | 930.00 | 940.00 | 915.00 | 920.00 | 848.31 | 49,778,600 |
| 2024-02-20 | 875.00 | 925.00 | 870.00 | 925.00 | 852.92 | 86,585,300 |
| 2024-02-19 | 880.00 | 885.00 | 865.00 | 875.00 | 806.82 | 19,573,400 |
| 2024-02-16 | 875.00 | 895.00 | 870.00 | 880.00 | 811.43 | 24,702,800 |
| 2024-02-15 | 885.00 | 885.00 | 865.00 | 875.00 | 806.82 | 44,511,300 |
| 2024-02-13 | 880.00 | 885.00 | 865.00 | 880.00 | 811.43 | 26,461,500 |
| 2024-02-12 | 880.00 | 885.00 | 865.00 | 880.00 | 811.43 | 32,793,600 |
| 2024-02-07 | 915.00 | 915.00 | 880.00 | 880.00 | 811.43 | 23,562,300 |
| 2024-02-06 | 900.00 | 920.00 | 895.00 | 910.00 | 839.09 | 21,029,700 |
| 2024-02-05 | 925.00 | 925.00 | 895.00 | 905.00 | 834.48 | 17,264,500 |
| 2024-02-02 | 910.00 | 925.00 | 895.00 | 925.00 | 852.92 | 29,157,500 |
| 2024-02-01 | 890.00 | 910.00 | 880.00 | 910.00 | 839.09 | 44,088,700 |
| 2024-01-31 | 875.00 | 895.00 | 860.00 | 890.00 | 820.65 | 88,848,900 |
| 2024-01-30 | 910.00 | 915.00 | 875.00 | 875.00 | 806.82 | 50,047,400 |
| 2024-01-29 | 915.00 | 915.00 | 895.00 | 915.00 | 843.70 | 29,395,600 |
| 2024-01-26 | 920.00 | 935.00 | 895.00 | 915.00 | 843.70 | 58,145,500 |
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.