PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,010.00 | 1,010.00 | 970.00 | 980.00 | 881.88 | 38,296,800 |
| 2023-05-02 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 913.37 | 17,873,800 |
| 2023-04-28 | 1,055.00 | 1,055.00 | 1,025.00 | 1,025.00 | 922.37 | 27,639,900 |
| 2023-04-27 | 1,020.00 | 1,055.00 | 1,010.00 | 1,055.00 | 949.37 | 27,014,500 |
| 2023-04-26 | 1,000.00 | 1,030.00 | 975.00 | 1,030.00 | 926.87 | 38,650,500 |
| 2023-04-18 | 985.00 | 1,010.00 | 980.00 | 995.00 | 895.38 | 25,870,900 |
| 2023-04-17 | 995.00 | 995.00 | 970.00 | 985.00 | 886.38 | 19,476,100 |
| 2023-04-14 | 955.00 | 995.00 | 950.00 | 990.00 | 890.88 | 88,967,600 |
| 2023-04-13 | 920.00 | 960.00 | 915.00 | 955.00 | 859.38 | 44,230,600 |
| 2023-04-12 | 910.00 | 925.00 | 910.00 | 915.00 | 823.39 | 20,734,800 |
| 2023-04-11 | 920.00 | 925.00 | 905.00 | 920.00 | 827.89 | 25,112,300 |
| 2023-04-10 | 920.00 | 925.00 | 915.00 | 925.00 | 832.38 | 17,224,700 |
| 2023-04-06 | 935.00 | 945.00 | 920.00 | 920.00 | 827.89 | 29,926,400 |
| 2023-04-05 | 945.00 | 950.00 | 925.00 | 935.00 | 841.38 | 20,976,600 |
| 2023-04-04 | 965.00 | 965.00 | 935.00 | 945.00 | 850.38 | 16,526,200 |
| 2023-04-03 | 930.00 | 965.00 | 930.00 | 965.00 | 868.38 | 35,055,100 |
| 2023-03-31 | 925.00 | 940.00 | 920.00 | 925.00 | 832.38 | 22,869,200 |
| 2023-03-30 | 950.00 | 960.00 | 920.00 | 920.00 | 827.89 | 43,865,300 |
| 2023-03-29 | 940.00 | 950.00 | 930.00 | 950.00 | 854.88 | 26,367,100 |
| 2023-03-28 | 920.00 | 935.00 | 915.00 | 930.00 | 836.88 | 33,204,100 |
| 2023-03-27 | 900.00 | 945.00 | 900.00 | 910.00 | 818.89 | 45,631,100 |
| 2023-03-24 | 895.00 | 905.00 | 885.00 | 895.00 | 805.39 | 74,135,700 |
| 2023-03-21 | 905.00 | 915.00 | 890.00 | 910.00 | 818.89 | 42,714,000 |
| 2023-03-20 | 915.00 | 920.00 | 885.00 | 905.00 | 814.39 | 16,470,700 |
| 2023-03-17 | 930.00 | 950.00 | 910.00 | 915.00 | 823.39 | 114,580,300 |
| 2023-03-16 | 920.00 | 930.00 | 900.00 | 910.00 | 818.89 | 22,145,700 |
| 2023-03-15 | 965.00 | 970.00 | 920.00 | 920.00 | 827.89 | 29,472,600 |
| 2023-03-14 | 965.00 | 975.00 | 955.00 | 955.00 | 859.38 | 12,840,800 |
| 2023-03-13 | 970.00 | 990.00 | 965.00 | 965.00 | 868.38 | 19,438,500 |
| 2023-03-10 | 980.00 | 1,000.00 | 965.00 | 975.00 | 877.38 | 21,426,400 |
| 2023-03-09 | 985.00 | 1,000.00 | 985.00 | 985.00 | 886.38 | 13,914,100 |
| 2023-03-08 | 965.00 | 995.00 | 955.00 | 985.00 | 886.38 | 53,521,000 |
| 2023-03-07 | 1,005.00 | 1,005.00 | 965.00 | 970.00 | 872.88 | 37,282,900 |
| 2023-03-06 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 904.37 | 93,190,700 |
| 2023-03-03 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 904.37 | 25,648,000 |
| 2023-03-02 | 1,015.00 | 1,030.00 | 1,010.00 | 1,030.00 | 926.87 | 30,574,800 |
| 2023-03-01 | 1,045.00 | 1,050.00 | 1,015.00 | 1,015.00 | 913.37 | 30,806,000 |
| 2023-02-28 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 944.87 | 27,166,200 |
| 2023-02-27 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 958.37 | 14,990,400 |
| 2023-02-24 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 976.36 | 6,016,600 |
| 2023-02-23 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 971.87 | 15,306,100 |
| 2023-02-22 | 1,100.00 | 1,105.00 | 1,075.00 | 1,075.00 | 967.37 | 6,800,100 |
| 2023-02-21 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 989.86 | 7,480,300 |
| 2023-02-20 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 989.86 | 8,508,300 |
| 2023-02-17 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 989.86 | 16,431,800 |
| 2023-02-16 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 980.86 | 11,899,500 |
| 2023-02-15 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 976.36 | 13,646,000 |
| 2023-02-14 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 971.87 | 30,351,600 |
| 2023-02-13 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 962.87 | 39,315,900 |
| 2023-02-10 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 998.86 | 25,191,100 |
| 2023-02-09 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 971.87 | 22,903,700 |
| 2023-02-08 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 980.86 | 16,066,300 |
| 2023-02-07 | 1,105.00 | 1,115.00 | 1,085.00 | 1,110.00 | 998.86 | 106,951,400 |
| 2023-02-06 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 998.86 | 41,089,200 |
| 2023-02-03 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,012.36 | 23,974,100 |
| 2023-02-02 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,012.36 | 47,883,300 |
| 2023-02-01 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,016.86 | 24,774,400 |
| 2023-01-31 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,007.86 | 43,714,300 |
| 2023-01-30 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,012.36 | 35,752,200 |
| 2023-01-27 | 1,115.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,012.36 | 19,925,300 |
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.