PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 920.00 | 935.00 | 895.00 | 915.00 | 843.70 | 58,145,500 |
| 2024-01-25 | 975.00 | 975.00 | 920.00 | 920.00 | 848.31 | 35,275,200 |
| 2024-01-24 | 965.00 | 980.00 | 955.00 | 965.00 | 889.81 | 15,980,700 |
| 2024-01-23 | 960.00 | 965.00 | 945.00 | 965.00 | 889.81 | 15,991,000 |
| 2024-01-22 | 950.00 | 960.00 | 945.00 | 955.00 | 880.59 | 6,906,000 |
| 2024-01-19 | 940.00 | 955.00 | 935.00 | 940.00 | 866.76 | 16,876,900 |
| 2024-01-18 | 950.00 | 965.00 | 935.00 | 940.00 | 866.76 | 15,515,500 |
| 2024-01-17 | 955.00 | 965.00 | 940.00 | 950.00 | 875.98 | 15,752,100 |
| 2024-01-16 | 985.00 | 985.00 | 955.00 | 955.00 | 880.59 | 24,166,600 |
| 2024-01-15 | 980.00 | 985.00 | 965.00 | 985.00 | 908.25 | 13,200,800 |
| 2024-01-12 | 985.00 | 990.00 | 965.00 | 980.00 | 903.64 | 7,445,100 |
| 2024-01-11 | 960.00 | 990.00 | 960.00 | 975.00 | 899.03 | 7,950,800 |
| 2024-01-10 | 980.00 | 985.00 | 955.00 | 955.00 | 880.59 | 18,445,900 |
| 2024-01-09 | 975.00 | 990.00 | 965.00 | 980.00 | 903.64 | 9,143,000 |
| 2024-01-08 | 995.00 | 995.00 | 970.00 | 975.00 | 899.03 | 14,453,400 |
| 2024-01-05 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 917.47 | 14,726,900 |
| 2024-01-04 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 940.52 | 10,160,300 |
| 2024-01-03 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 935.91 | 13,437,300 |
| 2024-01-02 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 931.30 | 17,733,400 |
| 2023-12-29 | 975.00 | 995.00 | 965.00 | 990.00 | 912.86 | 15,217,100 |
| 2023-12-28 | 970.00 | 980.00 | 960.00 | 970.00 | 894.42 | 16,792,600 |
| 2023-12-27 | 965.00 | 985.00 | 960.00 | 965.00 | 889.81 | 6,180,000 |
| 2023-12-22 | 960.00 | 970.00 | 945.00 | 965.00 | 889.81 | 18,766,800 |
| 2023-12-21 | 990.00 | 990.00 | 950.00 | 955.00 | 880.59 | 16,762,300 |
| 2023-12-20 | 975.00 | 990.00 | 965.00 | 980.00 | 903.64 | 9,886,400 |
| 2023-12-19 | 965.00 | 975.00 | 955.00 | 970.00 | 894.42 | 9,424,500 |
| 2023-12-18 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 880.59 | 31,841,900 |
| 2023-12-15 | 995.00 | 1,020.00 | 990.00 | 1,000.00 | 922.08 | 84,443,500 |
| 2023-12-14 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 916.55 | 36,441,900 |
| 2023-12-13 | 975.00 | 990.00 | 965.00 | 990.00 | 907.38 | 40,492,500 |
| 2023-12-12 | 950.00 | 970.00 | 940.00 | 965.00 | 884.47 | 44,923,900 |
| 2023-12-11 | 915.00 | 940.00 | 910.00 | 940.00 | 861.56 | 17,652,700 |
| 2023-12-08 | 905.00 | 920.00 | 900.00 | 905.00 | 829.48 | 18,026,500 |
| 2023-12-07 | 950.00 | 955.00 | 900.00 | 905.00 | 829.48 | 36,068,300 |
| 2023-12-06 | 980.00 | 980.00 | 950.00 | 950.00 | 870.72 | 23,298,600 |
| 2023-12-05 | 975.00 | 980.00 | 960.00 | 980.00 | 898.22 | 13,063,400 |
| 2023-12-04 | 940.00 | 980.00 | 940.00 | 965.00 | 884.47 | 19,997,900 |
| 2023-12-01 | 985.00 | 1,000.00 | 935.00 | 940.00 | 861.56 | 34,053,600 |
| 2023-11-30 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 916.55 | 45,938,000 |
| 2023-11-29 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 907.38 | 14,598,000 |
| 2023-11-28 | 970.00 | 1,010.00 | 970.00 | 990.00 | 907.38 | 38,459,100 |
| 2023-11-27 | 975.00 | 990.00 | 970.00 | 970.00 | 889.05 | 8,680,200 |
| 2023-11-24 | 980.00 | 980.00 | 965.00 | 975.00 | 893.63 | 3,940,200 |
| 2023-11-23 | 980.00 | 980.00 | 960.00 | 970.00 | 889.05 | 16,862,300 |
| 2023-11-22 | 990.00 | 990.00 | 975.00 | 980.00 | 898.22 | 9,052,100 |
| 2023-11-21 | 980.00 | 995.00 | 975.00 | 990.00 | 907.38 | 22,319,200 |
| 2023-11-20 | 980.00 | 985.00 | 965.00 | 980.00 | 898.22 | 11,605,800 |
| 2023-11-17 | 960.00 | 990.00 | 950.00 | 980.00 | 898.22 | 29,514,500 |
| 2023-11-16 | 960.00 | 960.00 | 945.00 | 960.00 | 879.89 | 15,405,300 |
| 2023-11-15 | 950.00 | 960.00 | 950.00 | 960.00 | 879.89 | 35,037,600 |
| 2023-11-14 | 950.00 | 955.00 | 930.00 | 930.00 | 852.39 | 10,398,000 |
| 2023-11-13 | 930.00 | 950.00 | 930.00 | 950.00 | 870.72 | 3,193,700 |
| 2023-11-10 | 955.00 | 955.00 | 935.00 | 935.00 | 856.97 | 5,525,000 |
| 2023-11-09 | 950.00 | 965.00 | 940.00 | 955.00 | 875.30 | 13,066,500 |
| 2023-11-08 | 965.00 | 965.00 | 935.00 | 950.00 | 870.72 | 9,447,200 |
| 2023-11-07 | 960.00 | 965.00 | 945.00 | 960.00 | 879.89 | 8,021,700 |
| 2023-11-06 | 915.00 | 965.00 | 915.00 | 960.00 | 879.89 | 34,093,300 |
| 2023-11-03 | 935.00 | 960.00 | 920.00 | 955.00 | 875.30 | 28,585,200 |
| 2023-11-02 | 875.00 | 965.00 | 870.00 | 935.00 | 856.97 | 102,837,800 |
| 2023-11-01 | 885.00 | 885.00 | 850.00 | 850.00 | 779.07 | 27,815,100 |
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.