PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,003.36 | 14,871,500 |
| 2023-01-25 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,003.36 | 39,351,600 |
| 2023-01-24 | 1,135.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,003.36 | 47,519,100 |
| 2023-01-20 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,021.36 | 35,948,100 |
| 2023-01-19 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,043.86 | 23,541,600 |
| 2023-01-18 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,052.85 | 23,156,800 |
| 2023-01-17 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,025.86 | 27,299,100 |
| 2023-01-16 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,034.86 | 11,228,800 |
| 2023-01-13 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,025.86 | 11,039,500 |
| 2023-01-12 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,030.36 | 18,846,800 |
| 2023-01-11 | 1,165.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,030.36 | 28,110,600 |
| 2023-01-10 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,039.36 | 41,555,600 |
| 2023-01-09 | 1,155.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,039.36 | 39,454,900 |
| 2023-01-06 | 1,135.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,039.36 | 20,126,000 |
| 2023-01-05 | 1,165.00 | 1,180.00 | 1,115.00 | 1,145.00 | 1,030.36 | 33,117,900 |
| 2023-01-04 | 1,175.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,048.35 | 16,579,900 |
| 2023-01-03 | 1,150.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,057.35 | 27,762,300 |
| 2023-01-02 | 1,090.00 | 1,160.00 | 1,085.00 | 1,150.00 | 1,034.86 | 10,681,800 |
| 2022-12-30 | 1,100.00 | 1,105.00 | 1,070.00 | 1,100.00 | 989.86 | 43,910,200 |
| 2022-12-29 | 1,085.00 | 1,095.00 | 1,075.00 | 1,095.00 | 985.36 | 22,516,000 |
| 2022-12-28 | 1,070.00 | 1,095.00 | 1,070.00 | 1,090.00 | 980.86 | 17,581,600 |
| 2022-12-27 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 967.37 | 13,084,900 |
| 2022-12-26 | 1,065.00 | 1,080.00 | 1,055.00 | 1,075.00 | 967.37 | 10,328,600 |
| 2022-12-23 | 1,055.00 | 1,065.00 | 1,045.00 | 1,055.00 | 949.37 | 26,329,100 |
| 2022-12-22 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 949.37 | 54,395,200 |
| 2022-12-21 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 962.87 | 35,436,400 |
| 2022-12-20 | 1,090.00 | 1,095.00 | 1,065.00 | 1,075.00 | 967.37 | 15,116,900 |
| 2022-12-19 | 1,080.00 | 1,095.00 | 1,075.00 | 1,090.00 | 980.86 | 133,625,300 |
| 2022-12-16 | 1,090.00 | 1,110.00 | 1,080.00 | 1,080.00 | 971.87 | 407,700,400 |
| 2022-12-15 | 1,115.00 | 1,125.00 | 1,090.00 | 1,090.00 | 980.86 | 29,598,000 |
| 2022-12-14 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 997.96 | 32,630,700 |
| 2022-12-13 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 984.54 | 64,956,700 |
| 2022-12-12 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 975.59 | 32,950,600 |
| 2022-12-09 | 1,125.00 | 1,125.00 | 1,095.00 | 1,110.00 | 993.49 | 62,457,900 |
| 2022-12-08 | 1,090.00 | 1,130.00 | 1,090.00 | 1,115.00 | 997.96 | 36,423,000 |
| 2022-12-07 | 1,100.00 | 1,125.00 | 1,085.00 | 1,095.00 | 980.06 | 111,397,700 |
| 2022-12-06 | 1,145.00 | 1,150.00 | 1,085.00 | 1,115.00 | 997.96 | 36,492,800 |
| 2022-12-05 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,024.81 | 57,171,300 |
| 2022-12-02 | 1,145.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,033.76 | 41,516,000 |
| 2022-12-01 | 1,150.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,029.29 | 48,450,900 |
| 2022-11-30 | 1,150.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,011.39 | 160,829,100 |
| 2022-11-29 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,024.81 | 15,859,500 |
| 2022-11-28 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,024.81 | 52,747,300 |
| 2022-11-25 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,024.81 | 31,130,600 |
| 2022-11-24 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,020.34 | 51,055,300 |
| 2022-11-23 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,011.39 | 21,410,100 |
| 2022-11-22 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,015.86 | 26,682,500 |
| 2022-11-21 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,020.34 | 30,634,600 |
| 2022-11-18 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,029.29 | 29,884,200 |
| 2022-11-17 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,006.91 | 30,234,100 |
| 2022-11-16 | 1,140.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,029.29 | 21,339,600 |
| 2022-11-15 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,029.29 | 46,963,100 |
| 2022-11-14 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,011.39 | 26,991,900 |
| 2022-11-11 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,029.29 | 38,509,500 |
| 2022-11-10 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,011.39 | 17,088,100 |
| 2022-11-09 | 1,145.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,020.34 | 23,830,700 |
| 2022-11-08 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,024.81 | 14,310,300 |
| 2022-11-07 | 1,155.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,056.14 | 45,358,800 |
| 2022-11-04 | 1,155.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,038.24 | 67,063,500 |
| 2022-11-03 | 1,150.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,033.76 | 56,606,900 |
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.