PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 855.00 | 890.00 | 835.00 | 890.00 | 815.73 | 51,480,200 |
| 2023-10-30 | 830.00 | 850.00 | 825.00 | 845.00 | 774.48 | 17,683,200 |
| 2023-10-27 | 820.00 | 840.00 | 820.00 | 825.00 | 756.15 | 25,959,600 |
| 2023-10-26 | 875.00 | 875.00 | 825.00 | 825.00 | 756.15 | 50,731,700 |
| 2023-10-25 | 900.00 | 900.00 | 860.00 | 875.00 | 801.98 | 42,354,300 |
| 2023-10-24 | 870.00 | 905.00 | 865.00 | 900.00 | 824.89 | 19,789,900 |
| 2023-10-23 | 880.00 | 895.00 | 865.00 | 870.00 | 797.40 | 14,186,000 |
| 2023-10-20 | 895.00 | 900.00 | 875.00 | 880.00 | 806.56 | 18,634,700 |
| 2023-10-19 | 905.00 | 915.00 | 890.00 | 900.00 | 824.89 | 15,400,500 |
| 2023-10-18 | 950.00 | 950.00 | 895.00 | 905.00 | 829.48 | 68,991,800 |
| 2023-10-17 | 930.00 | 950.00 | 930.00 | 940.00 | 861.56 | 9,765,100 |
| 2023-10-16 | 955.00 | 955.00 | 930.00 | 930.00 | 852.39 | 5,422,500 |
| 2023-10-13 | 970.00 | 970.00 | 935.00 | 945.00 | 866.14 | 10,475,300 |
| 2023-10-12 | 960.00 | 965.00 | 950.00 | 955.00 | 875.30 | 23,641,600 |
| 2023-10-11 | 955.00 | 975.00 | 955.00 | 955.00 | 875.30 | 31,150,500 |
| 2023-10-10 | 930.00 | 975.00 | 915.00 | 955.00 | 875.30 | 28,104,500 |
| 2023-10-09 | 930.00 | 945.00 | 920.00 | 930.00 | 852.39 | 37,641,700 |
| 2023-10-06 | 925.00 | 940.00 | 920.00 | 930.00 | 852.39 | 24,132,800 |
| 2023-10-05 | 950.00 | 950.00 | 920.00 | 920.00 | 843.22 | 37,779,900 |
| 2023-10-04 | 970.00 | 970.00 | 945.00 | 950.00 | 870.72 | 18,497,900 |
| 2023-10-03 | 965.00 | 970.00 | 955.00 | 970.00 | 889.05 | 20,910,100 |
| 2023-10-02 | 960.00 | 975.00 | 950.00 | 960.00 | 879.89 | 31,746,100 |
| 2023-09-29 | 965.00 | 980.00 | 960.00 | 960.00 | 879.89 | 12,227,500 |
| 2023-09-27 | 965.00 | 980.00 | 960.00 | 960.00 | 879.89 | 23,787,100 |
| 2023-09-26 | 965.00 | 980.00 | 960.00 | 965.00 | 884.47 | 24,966,900 |
| 2023-09-25 | 985.00 | 995.00 | 965.00 | 965.00 | 884.47 | 41,854,900 |
| 2023-09-22 | 990.00 | 1,000.00 | 980.00 | 985.00 | 902.80 | 22,402,500 |
| 2023-09-21 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 911.97 | 18,908,000 |
| 2023-09-20 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 916.55 | 13,942,100 |
| 2023-09-19 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 939.46 | 7,225,900 |
| 2023-09-18 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 934.88 | 10,183,300 |
| 2023-09-15 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 934.88 | 32,663,500 |
| 2023-09-14 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 939.46 | 19,623,500 |
| 2023-09-13 | 1,045.00 | 1,055.00 | 1,030.00 | 1,040.00 | 953.21 | 14,494,300 |
| 2023-09-12 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 957.79 | 11,425,000 |
| 2023-09-11 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 980.71 | 13,643,000 |
| 2023-09-08 | 1,045.00 | 1,070.00 | 1,045.00 | 1,045.00 | 957.79 | 28,500,600 |
| 2023-09-07 | 1,030.00 | 1,045.00 | 1,020.00 | 1,040.00 | 953.21 | 23,726,700 |
| 2023-09-06 | 1,035.00 | 1,055.00 | 1,030.00 | 1,035.00 | 948.63 | 23,309,000 |
| 2023-09-05 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 948.63 | 24,393,800 |
| 2023-09-04 | 1,030.00 | 1,045.00 | 1,020.00 | 1,035.00 | 948.63 | 10,366,800 |
| 2023-09-01 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 944.04 | 11,937,300 |
| 2023-08-31 | 1,050.00 | 1,075.00 | 1,030.00 | 1,030.00 | 944.04 | 54,966,300 |
| 2023-08-30 | 1,010.00 | 1,065.00 | 1,010.00 | 1,050.00 | 962.38 | 83,632,600 |
| 2023-08-29 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 925.71 | 6,467,900 |
| 2023-08-28 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 930.30 | 4,444,200 |
| 2023-08-25 | 995.00 | 1,020.00 | 995.00 | 1,020.00 | 934.88 | 12,735,600 |
| 2023-08-24 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 911.97 | 15,634,700 |
| 2023-08-23 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 921.13 | 14,272,200 |
| 2023-08-22 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 939.46 | 15,521,700 |
| 2023-08-21 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 925.71 | 22,053,600 |
| 2023-08-18 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 925.71 | 19,877,500 |
| 2023-08-16 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 916.55 | 19,948,500 |
| 2023-08-15 | 995.00 | 1,030.00 | 990.00 | 1,010.00 | 925.71 | 39,624,600 |
| 2023-08-14 | 990.00 | 1,000.00 | 975.00 | 985.00 | 902.80 | 15,186,400 |
| 2023-08-11 | 980.00 | 1,000.00 | 980.00 | 985.00 | 902.80 | 16,104,600 |
| 2023-08-10 | 965.00 | 995.00 | 965.00 | 980.00 | 898.22 | 40,936,500 |
| 2023-08-09 | 950.00 | 970.00 | 950.00 | 965.00 | 884.47 | 16,329,600 |
| 2023-08-08 | 970.00 | 975.00 | 950.00 | 950.00 | 870.72 | 32,201,000 |
| 2023-08-07 | 960.00 | 980.00 | 955.00 | 970.00 | 889.05 | 13,793,900 |
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.