PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,015.00 | 1,020.00 | 975.00 | 975.00 | 856.46 | 43,410,000 |
| 2022-05-11 | 980.00 | 1,030.00 | 965.00 | 1,015.00 | 891.59 | 90,414,200 |
| 2022-05-10 | 950.00 | 980.00 | 940.00 | 965.00 | 847.67 | 88,554,500 |
| 2022-05-09 | 1,020.00 | 1,020.00 | 950.00 | 970.00 | 852.06 | 156,679,800 |
| 2022-04-28 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 887.20 | 49,285,500 |
| 2022-04-27 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 891.59 | 45,336,700 |
| 2022-04-26 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 904.77 | 42,137,500 |
| 2022-04-25 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 904.77 | 25,597,800 |
| 2022-04-22 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 904.77 | 53,650,100 |
| 2022-04-21 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 922.34 | 83,444,200 |
| 2022-04-20 | 1,025.00 | 1,060.00 | 1,020.00 | 1,045.00 | 917.95 | 120,191,300 |
| 2022-04-19 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 891.59 | 36,743,900 |
| 2022-04-18 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 887.20 | 40,594,600 |
| 2022-04-14 | 1,035.00 | 1,040.00 | 1,010.00 | 1,010.00 | 887.20 | 42,806,500 |
| 2022-04-13 | 1,015.00 | 1,040.00 | 1,010.00 | 1,035.00 | 909.16 | 46,731,900 |
| 2022-04-12 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 887.20 | 37,420,100 |
| 2022-04-11 | 1,040.00 | 1,045.00 | 1,010.00 | 1,010.00 | 887.20 | 52,253,800 |
| 2022-04-08 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 913.55 | 31,365,600 |
| 2022-04-07 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 904.77 | 31,724,300 |
| 2022-04-06 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 895.99 | 44,616,800 |
| 2022-04-05 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 917.95 | 38,935,500 |
| 2022-04-04 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 922.34 | 21,744,200 |
| 2022-04-01 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 913.55 | 45,878,800 |
| 2022-03-31 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 939.91 | 29,239,300 |
| 2022-03-30 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 935.51 | 55,758,900 |
| 2022-03-29 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 935.51 | 15,300,500 |
| 2022-03-28 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 935.51 | 50,660,600 |
| 2022-03-25 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 944.30 | 77,353,900 |
| 2022-03-24 | 1,035.00 | 1,075.00 | 1,035.00 | 1,075.00 | 944.30 | 72,246,800 |
| 2022-03-23 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 909.16 | 21,906,900 |
| 2022-03-22 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 909.16 | 30,030,500 |
| 2022-03-21 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 904.77 | 14,636,100 |
| 2022-03-18 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 900.38 | 63,134,100 |
| 2022-03-17 | 1,030.00 | 1,050.00 | 1,025.00 | 1,045.00 | 917.95 | 62,912,600 |
| 2022-03-16 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 900.38 | 52,362,600 |
| 2022-03-15 | 1,050.00 | 1,050.00 | 1,000.00 | 1,005.00 | 882.81 | 73,879,200 |
| 2022-03-14 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 917.95 | 20,199,400 |
| 2022-03-11 | 1,035.00 | 1,045.00 | 1,025.00 | 1,040.00 | 913.55 | 21,627,900 |
| 2022-03-10 | 1,040.00 | 1,050.00 | 1,025.00 | 1,045.00 | 917.95 | 58,074,200 |
| 2022-03-09 | 1,030.00 | 1,055.00 | 1,030.00 | 1,030.00 | 904.77 | 41,636,600 |
| 2022-03-08 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 900.38 | 152,223,100 |
| 2022-03-07 | 1,015.00 | 1,040.00 | 1,005.00 | 1,025.00 | 900.38 | 134,952,800 |
| 2022-03-04 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 895.99 | 74,830,900 |
| 2022-03-02 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 891.59 | 62,663,000 |
| 2022-03-01 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 895.99 | 62,712,900 |
| 2022-02-25 | 1,015.00 | 1,045.00 | 1,005.00 | 1,035.00 | 909.16 | 71,546,100 |
| 2022-02-24 | 1,030.00 | 1,045.00 | 1,000.00 | 1,015.00 | 891.59 | 97,966,200 |
| 2022-02-23 | 1,030.00 | 1,035.00 | 1,015.00 | 1,035.00 | 909.16 | 51,474,900 |
| 2022-02-22 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 904.77 | 35,105,000 |
| 2022-02-21 | 1,060.00 | 1,060.00 | 1,030.00 | 1,045.00 | 917.95 | 21,817,300 |
| 2022-02-18 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 926.73 | 24,380,800 |
| 2022-02-17 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 904.77 | 21,486,800 |
| 2022-02-16 | 1,045.00 | 1,070.00 | 1,040.00 | 1,040.00 | 913.55 | 44,297,700 |
| 2022-02-15 | 1,040.00 | 1,045.00 | 1,020.00 | 1,045.00 | 917.95 | 54,308,200 |
| 2022-02-14 | 1,055.00 | 1,055.00 | 1,010.00 | 1,035.00 | 909.16 | 49,551,000 |
| 2022-02-11 | 1,050.00 | 1,055.00 | 1,035.00 | 1,055.00 | 926.73 | 38,686,600 |
| 2022-02-10 | 1,020.00 | 1,065.00 | 1,020.00 | 1,050.00 | 922.34 | 71,972,400 |
| 2022-02-09 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 895.99 | 65,949,600 |
| 2022-02-08 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 895.99 | 51,376,500 |
| 2022-02-07 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 904.77 | 38,300,700 |
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.