PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,135.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,033.76 | 42,704,300 |
| 2022-11-01 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,024.81 | 64,250,100 |
| 2022-10-31 | 1,145.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,033.76 | 43,965,100 |
| 2022-10-28 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,024.81 | 97,278,900 |
| 2022-10-27 | 1,145.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,006.91 | 46,652,900 |
| 2022-10-26 | 1,170.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,024.81 | 26,201,100 |
| 2022-10-25 | 1,170.00 | 1,175.00 | 1,145.00 | 1,170.00 | 1,047.19 | 42,317,000 |
| 2022-10-24 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,038.24 | 19,302,900 |
| 2022-10-21 | 1,110.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,020.34 | 107,305,000 |
| 2022-10-20 | 1,120.00 | 1,140.00 | 1,105.00 | 1,105.00 | 989.01 | 33,768,000 |
| 2022-10-19 | 1,085.00 | 1,140.00 | 1,085.00 | 1,120.00 | 1,002.44 | 59,228,700 |
| 2022-10-18 | 1,160.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,002.44 | 60,213,500 |
| 2022-10-17 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,038.24 | 110,028,900 |
| 2022-10-14 | 1,200.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,051.66 | 73,486,300 |
| 2022-10-13 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,074.04 | 68,538,200 |
| 2022-10-12 | 1,230.00 | 1,230.00 | 1,175.00 | 1,200.00 | 1,074.04 | 125,518,300 |
| 2022-10-11 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,091.94 | 25,952,300 |
| 2022-10-10 | 1,200.00 | 1,245.00 | 1,195.00 | 1,235.00 | 1,105.37 | 21,201,200 |
| 2022-10-07 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,074.04 | 16,389,900 |
| 2022-10-06 | 1,210.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,082.99 | 68,992,700 |
| 2022-10-05 | 1,230.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,082.99 | 18,496,000 |
| 2022-10-04 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,091.94 | 26,064,200 |
| 2022-10-03 | 1,235.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,105.37 | 12,291,200 |
| 2022-09-30 | 1,250.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,105.37 | 72,267,800 |
| 2022-09-29 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,118.79 | 61,288,200 |
| 2022-09-28 | 1,210.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,100.89 | 86,444,500 |
| 2022-09-27 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,078.51 | 33,672,700 |
| 2022-09-26 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,074.04 | 46,414,200 |
| 2022-09-23 | 1,215.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,074.04 | 139,470,300 |
| 2022-09-22 | 1,190.00 | 1,215.00 | 1,165.00 | 1,215.00 | 1,087.46 | 31,756,700 |
| 2022-09-21 | 1,210.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,065.09 | 25,444,100 |
| 2022-09-20 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,082.99 | 25,811,700 |
| 2022-09-19 | 1,190.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,069.56 | 68,536,000 |
| 2022-09-16 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,065.09 | 90,295,200 |
| 2022-09-15 | 1,195.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,065.09 | 42,872,300 |
| 2022-09-14 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,069.56 | 44,880,700 |
| 2022-09-13 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,069.56 | 59,802,400 |
| 2022-09-12 | 1,240.00 | 1,245.00 | 1,210.00 | 1,210.00 | 1,082.99 | 40,715,900 |
| 2022-09-09 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,114.32 | 21,761,400 |
| 2022-09-08 | 1,230.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,109.84 | 42,602,800 |
| 2022-09-07 | 1,280.00 | 1,280.00 | 1,225.00 | 1,240.00 | 1,109.84 | 50,815,600 |
| 2022-09-06 | 1,255.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,150.12 | 43,736,600 |
| 2022-09-05 | 1,245.00 | 1,290.00 | 1,240.00 | 1,275.00 | 1,141.17 | 40,213,100 |
| 2022-09-02 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,118.79 | 18,163,900 |
| 2022-09-01 | 1,240.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,118.79 | 25,355,100 |
| 2022-08-31 | 1,220.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,109.84 | 62,234,300 |
| 2022-08-30 | 1,220.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,091.94 | 18,229,600 |
| 2022-08-29 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,100.89 | 16,134,100 |
| 2022-08-26 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,105.37 | 30,182,300 |
| 2022-08-25 | 1,235.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,100.89 | 13,813,400 |
| 2022-08-24 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,100.89 | 20,944,100 |
| 2022-08-23 | 1,235.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,109.84 | 22,678,400 |
| 2022-08-22 | 1,200.00 | 1,245.00 | 1,195.00 | 1,235.00 | 1,105.37 | 45,415,900 |
| 2022-08-19 | 1,225.00 | 1,240.00 | 1,190.00 | 1,195.00 | 1,069.56 | 58,533,400 |
| 2022-08-18 | 1,240.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,096.42 | 53,586,000 |
| 2022-08-16 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,118.79 | 27,165,500 |
| 2022-08-15 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,118.79 | 39,320,200 |
| 2022-08-12 | 1,265.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,109.84 | 39,638,100 |
| 2022-08-11 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,132.22 | 101,657,700 |
| 2022-08-10 | 1,260.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,127.74 | 63,155,200 |
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.