PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,255.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,127.74 | 111,507,700 |
| 2022-08-08 | 1,260.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,123.27 | 103,447,700 |
| 2022-08-05 | 1,250.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,127.74 | 81,965,700 |
| 2022-08-04 | 1,225.00 | 1,255.00 | 1,215.00 | 1,255.00 | 1,123.27 | 116,163,500 |
| 2022-08-03 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,082.99 | 141,135,500 |
| 2022-08-02 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,060.61 | 47,669,400 |
| 2022-08-01 | 1,175.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,065.09 | 50,238,900 |
| 2022-07-29 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,051.66 | 66,130,200 |
| 2022-07-28 | 1,205.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,065.09 | 59,090,000 |
| 2022-07-27 | 1,165.00 | 1,210.00 | 1,155.00 | 1,200.00 | 1,074.04 | 136,080,000 |
| 2022-07-26 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,042.71 | 64,216,900 |
| 2022-07-25 | 1,150.00 | 1,175.00 | 1,135.00 | 1,165.00 | 1,042.71 | 53,847,400 |
| 2022-07-22 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,024.81 | 52,994,500 |
| 2022-07-21 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,024.81 | 51,268,800 |
| 2022-07-20 | 1,145.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,020.34 | 43,446,700 |
| 2022-07-19 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,029.29 | 63,655,700 |
| 2022-07-18 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,029.29 | 37,837,900 |
| 2022-07-15 | 1,145.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,020.34 | 39,843,300 |
| 2022-07-14 | 1,150.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,024.81 | 95,519,900 |
| 2022-07-13 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,029.29 | 55,773,600 |
| 2022-07-12 | 1,175.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,024.81 | 57,415,600 |
| 2022-07-11 | 1,185.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,042.71 | 86,305,200 |
| 2022-07-08 | 1,170.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,056.14 | 309,519,100 |
| 2022-07-07 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,015.86 | 128,547,300 |
| 2022-07-06 | 1,120.00 | 1,180.00 | 1,115.00 | 1,130.00 | 1,011.39 | 278,744,100 |
| 2022-07-05 | 1,075.00 | 1,125.00 | 1,060.00 | 1,120.00 | 1,002.44 | 162,366,200 |
| 2022-07-04 | 1,100.00 | 1,110.00 | 1,035.00 | 1,075.00 | 962.16 | 66,470,000 |
| 2022-07-01 | 1,100.00 | 1,120.00 | 1,090.00 | 1,095.00 | 980.06 | 131,270,900 |
| 2022-06-30 | 1,030.00 | 1,110.00 | 1,030.00 | 1,100.00 | 984.54 | 183,976,700 |
| 2022-06-29 | 1,035.00 | 1,065.00 | 1,025.00 | 1,040.00 | 930.83 | 77,854,700 |
| 2022-06-28 | 1,025.00 | 1,055.00 | 1,010.00 | 1,050.00 | 939.78 | 101,945,800 |
| 2022-06-27 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 917.41 | 70,621,800 |
| 2022-06-24 | 960.00 | 995.00 | 960.00 | 990.00 | 886.08 | 62,903,000 |
| 2022-06-23 | 960.00 | 965.00 | 940.00 | 950.00 | 850.28 | 20,526,400 |
| 2022-06-22 | 955.00 | 965.00 | 950.00 | 960.00 | 859.23 | 29,464,900 |
| 2022-06-21 | 940.00 | 960.00 | 940.00 | 950.00 | 850.28 | 31,995,400 |
| 2022-06-20 | 915.00 | 950.00 | 905.00 | 940.00 | 841.33 | 33,815,200 |
| 2022-06-17 | 910.00 | 935.00 | 895.00 | 915.00 | 818.95 | 76,256,200 |
| 2022-06-16 | 880.00 | 930.00 | 880.00 | 915.00 | 818.95 | 57,239,000 |
| 2022-06-15 | 890.00 | 895.00 | 870.00 | 880.00 | 787.63 | 24,691,700 |
| 2022-06-14 | 890.00 | 905.00 | 880.00 | 890.00 | 796.58 | 58,998,100 |
| 2022-06-13 | 900.00 | 905.00 | 875.00 | 895.00 | 801.05 | 91,325,700 |
| 2022-06-10 | 940.00 | 940.00 | 920.00 | 920.00 | 823.43 | 64,003,600 |
| 2022-06-09 | 965.00 | 975.00 | 940.00 | 940.00 | 841.33 | 52,870,900 |
| 2022-06-08 | 970.00 | 980.00 | 960.00 | 965.00 | 863.71 | 33,417,700 |
| 2022-06-07 | 985.00 | 990.00 | 970.00 | 975.00 | 856.46 | 50,715,400 |
| 2022-06-06 | 975.00 | 985.00 | 970.00 | 985.00 | 865.24 | 21,670,600 |
| 2022-06-03 | 985.00 | 995.00 | 975.00 | 975.00 | 856.46 | 54,970,800 |
| 2022-06-02 | 995.00 | 995.00 | 970.00 | 980.00 | 860.85 | 68,710,500 |
| 2022-05-31 | 965.00 | 1,000.00 | 955.00 | 1,000.00 | 878.42 | 134,740,900 |
| 2022-05-30 | 970.00 | 975.00 | 955.00 | 965.00 | 847.67 | 45,910,800 |
| 2022-05-27 | 935.00 | 965.00 | 935.00 | 965.00 | 847.67 | 55,971,000 |
| 2022-05-25 | 945.00 | 955.00 | 930.00 | 935.00 | 821.32 | 41,455,300 |
| 2022-05-24 | 950.00 | 955.00 | 945.00 | 945.00 | 830.10 | 37,308,400 |
| 2022-05-23 | 965.00 | 965.00 | 940.00 | 950.00 | 834.50 | 60,595,200 |
| 2022-05-20 | 960.00 | 970.00 | 955.00 | 960.00 | 843.28 | 38,872,700 |
| 2022-05-19 | 975.00 | 975.00 | 950.00 | 960.00 | 843.28 | 59,726,300 |
| 2022-05-18 | 975.00 | 990.00 | 975.00 | 985.00 | 865.24 | 31,050,300 |
| 2022-05-17 | 1,005.00 | 1,010.00 | 975.00 | 975.00 | 856.46 | 38,801,200 |
| 2022-05-13 | 985.00 | 1,015.00 | 980.00 | 995.00 | 874.03 | 39,444,900 |
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.