PT Sarana Menara historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	975.00	975.00	960.00	965.00	884.47	41,150,200
2023-08-03	975.00	990.00	965.00	970.00	889.05	41,306,100
2023-08-02	1,020.00	1,020.00	975.00	975.00	893.63	54,445,800
2023-08-01	1,015.00	1,035.00	1,005.00	1,020.00	934.88	23,099,700
2023-07-31	1,015.00	1,025.00	1,000.00	1,015.00	930.30	19,119,500
2023-07-28	1,025.00	1,025.00	1,005.00	1,010.00	925.71	23,846,600
2023-07-27	1,030.00	1,035.00	1,020.00	1,020.00	934.88	11,816,700
2023-07-26	1,020.00	1,030.00	1,015.00	1,030.00	944.04	47,727,400
2023-07-25	1,025.00	1,035.00	1,010.00	1,030.00	944.04	37,071,500
2023-07-24	1,060.00	1,065.00	1,025.00	1,025.00	939.46	26,566,400
2023-07-21	1,035.00	1,065.00	1,035.00	1,060.00	971.54	37,017,400
2023-07-20	1,050.00	1,050.00	1,035.00	1,035.00	948.63	19,044,200
2023-07-18	1,055.00	1,065.00	1,030.00	1,050.00	962.38	23,666,300
2023-07-17	1,075.00	1,075.00	1,055.00	1,055.00	966.96	32,584,600
2023-07-14	1,085.00	1,090.00	1,070.00	1,075.00	985.29	15,167,900
2023-07-13	1,115.00	1,115.00	1,075.00	1,080.00	989.87	22,453,100
2023-07-12	1,090.00	1,110.00	1,090.00	1,110.00	1,017.37	23,871,900
2023-07-11	1,095.00	1,105.00	1,085.00	1,095.00	1,003.62	13,574,900
2023-07-10	1,105.00	1,130.00	1,095.00	1,105.00	1,012.79	34,433,700
2023-07-07	1,105.00	1,120.00	1,085.00	1,100.00	1,008.20	15,887,000
2023-07-06	1,110.00	1,120.00	1,100.00	1,110.00	1,017.37	25,412,100
2023-07-05	1,090.00	1,130.00	1,080.00	1,110.00	1,017.37	58,092,000
2023-07-04	1,050.00	1,090.00	1,040.00	1,075.00	985.29	32,908,300
2023-07-03	1,035.00	1,050.00	990.00	1,050.00	962.38	38,565,000
2023-06-27	1,060.00	1,065.00	1,055.00	1,055.00	966.96	18,240,500
2023-06-26	1,060.00	1,070.00	1,055.00	1,060.00	971.54	12,298,200
2023-06-23	1,040.00	1,070.00	1,040.00	1,055.00	966.96	17,233,700
2023-06-22	1,030.00	1,055.00	1,030.00	1,040.00	953.21	25,475,200
2023-06-21	1,030.00	1,040.00	1,020.00	1,035.00	948.63	15,343,100
2023-06-20	1,025.00	1,030.00	1,010.00	1,025.00	939.46	15,385,000
2023-06-19	1,010.00	1,025.00	1,005.00	1,025.00	939.46	7,271,300
2023-06-16	1,030.00	1,035.00	1,005.00	1,005.00	921.13	46,332,400
2023-06-15	1,030.00	1,035.00	1,020.00	1,030.00	944.04	16,859,800
2023-06-14	1,010.00	1,030.00	1,005.00	1,030.00	944.04	23,012,100
2023-06-13	1,015.00	1,015.00	1,000.00	1,005.00	921.13	15,765,200
2023-06-12	1,020.00	1,020.00	995.00	1,010.00	925.71	17,018,300
2023-06-09	1,000.00	1,020.00	990.00	1,015.00	930.30	13,479,500
2023-06-08	1,005.00	1,010.00	990.00	1,000.00	916.55	18,991,000
2023-06-07	995.00	1,000.00	985.00	1,000.00	916.55	16,820,700
2023-06-06	1,005.00	1,015.00	990.00	995.00	911.97	14,230,500
2023-06-05	980.00	1,005.00	975.00	1,000.00	916.55	56,504,200
2023-05-31	1,000.00	1,005.00	970.00	990.00	907.38	173,472,000
2023-05-30	1,005.00	1,015.00	995.00	995.00	911.97	15,937,700
2023-05-29	1,010.00	1,020.00	985.00	1,005.00	921.13	13,478,800
2023-05-26	1,025.00	1,025.00	1,010.00	1,010.00	925.71	11,004,300
2023-05-25	1,005.00	1,025.00	995.00	1,020.00	934.88	38,636,300
2023-05-24	1,015.00	1,030.00	1,000.00	1,005.00	921.13	16,487,900
2023-05-23	1,010.00	1,030.00	1,005.00	1,010.00	925.71	17,966,400
2023-05-22	1,030.00	1,035.00	1,005.00	1,010.00	925.71	15,604,800
2023-05-19	1,015.00	1,045.00	1,010.00	1,035.00	948.63	35,158,400
2023-05-17	960.00	1,015.00	960.00	1,010.00	925.71	20,131,500
2023-05-16	980.00	990.00	960.00	960.00	879.89	11,540,100
2023-05-15	985.00	995.00	975.00	995.00	895.38	10,824,100
2023-05-12	1,010.00	1,010.00	980.00	980.00	881.88	18,701,400
2023-05-11	1,025.00	1,030.00	1,005.00	1,010.00	908.87	8,681,200
2023-05-10	1,010.00	1,025.00	1,010.00	1,025.00	922.37	14,882,300
2023-05-09	1,005.00	1,030.00	1,000.00	1,010.00	908.87	19,800,400
2023-05-08	1,020.00	1,025.00	985.00	1,005.00	904.37	18,460,700
2023-05-05	1,015.00	1,020.00	995.00	1,010.00	908.87	9,533,700
2023-05-04	980.00	1,015.00	975.00	1,015.00	913.37	23,941,200

← NewerPage 14 of 21 · 1,215 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.