PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 410.00 | 410.00 | 394.00 | 402.00 | 402.00 | 44,317,800 |
| 2026-07-23 | 412.00 | 424.00 | 406.00 | 414.00 | 414.00 | 65,193,800 |
| 2026-07-22 | 412.00 | 414.00 | 404.00 | 412.00 | 412.00 | 46,341,600 |
| 2026-07-21 | 410.00 | 416.00 | 404.00 | 412.00 | 412.00 | 44,145,500 |
| 2026-07-20 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 32,851,700 |
| 2026-07-17 | 388.00 | 410.00 | 384.00 | 410.00 | 410.00 | 75,068,600 |
| 2026-07-16 | 376.00 | 390.00 | 374.00 | 390.00 | 390.00 | 68,886,800 |
| 2026-07-15 | 378.00 | 386.00 | 372.00 | 378.00 | 378.00 | 27,057,200 |
| 2026-07-14 | 372.00 | 384.00 | 370.00 | 378.00 | 378.00 | 28,350,000 |
| 2026-07-13 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 28,777,100 |
| 2026-07-10 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 19,651,400 |
| 2026-07-09 | 370.00 | 378.00 | 362.00 | 368.00 | 368.00 | 37,010,900 |
| 2026-07-08 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 52,799,800 |
| 2026-07-07 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 27,993,200 |
| 2026-07-06 | 372.00 | 374.00 | 364.00 | 372.00 | 372.00 | 30,170,100 |
| 2026-07-03 | 374.00 | 380.00 | 370.00 | 372.00 | 372.00 | 25,151,600 |
| 2026-07-02 | 356.00 | 376.00 | 356.00 | 372.00 | 372.00 | 53,965,200 |
| 2026-07-01 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | 32,287,100 |
| 2026-06-30 | 364.00 | 372.00 | 352.00 | 364.00 | 364.00 | 50,361,600 |
| 2026-06-29 | 378.00 | 380.00 | 364.00 | 364.00 | 364.00 | 34,507,200 |
| 2026-06-26 | 390.00 | 392.00 | 372.00 | 374.00 | 374.00 | 47,384,600 |
| 2026-06-25 | 364.00 | 394.00 | 358.00 | 390.00 | 390.00 | 98,829,100 |
| 2026-06-24 | 372.00 | 384.00 | 358.00 | 364.00 | 364.00 | 55,421,400 |
| 2026-06-23 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | 36,431,500 |
| 2026-06-22 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | 44,310,400 |
| 2026-06-19 | 398.00 | 400.00 | 370.00 | 372.00 | 372.00 | 252,831,600 |
| 2026-06-18 | 394.00 | 400.00 | 372.00 | 398.00 | 398.00 | 148,433,400 |
| 2026-06-17 | 392.00 | 406.00 | 384.00 | 392.00 | 392.00 | 105,308,300 |
| 2026-06-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-15 | 350.00 | 406.00 | 350.00 | 390.00 | 390.00 | 248,099,100 |
| 2026-06-12 | 334.00 | 354.00 | 332.00 | 344.00 | 344.00 | 229,174,400 |
| 2026-06-11 | 330.00 | 350.00 | 316.00 | 332.00 | 332.00 | 206,792,200 |
| 2026-06-10 | 324.00 | 334.00 | 320.00 | 330.00 | 330.00 | 262,705,200 |
| 2026-06-09 | 316.00 | 328.00 | 310.00 | 322.00 | 322.00 | 126,177,100 |
| 2026-06-08 | 328.00 | 330.00 | 312.00 | 316.00 | 316.00 | 92,995,300 |
| 2026-06-05 | 336.00 | 344.00 | 324.00 | 330.00 | 330.00 | 132,508,900 |
| 2026-06-04 | 350.00 | 350.00 | 330.00 | 336.00 | 336.00 | 96,258,700 |
| 2026-06-03 | 382.00 | 386.00 | 344.00 | 350.00 | 350.00 | 119,579,100 |
| 2026-06-02 | 382.00 | 388.00 | 376.00 | 378.00 | 371.11 | 87,246,600 |
| 2026-06-01 | 380.00 | 380.00 | 380.00 | 380.00 | 373.07 | 0 |
| 2026-05-29 | 394.00 | 398.00 | 380.00 | 380.00 | 373.07 | 105,380,500 |
| 2026-05-28 | 390.00 | 390.00 | 390.00 | 390.00 | 382.89 | 0 |
| 2026-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 382.89 | 0 |
| 2026-05-26 | 396.00 | 406.00 | 384.00 | 390.00 | 382.89 | 68,815,700 |
| 2026-05-25 | 400.00 | 408.00 | 388.00 | 392.00 | 384.85 | 60,982,600 |
| 2026-05-22 | 400.00 | 404.00 | 386.00 | 396.00 | 388.78 | 42,892,800 |
| 2026-05-21 | 408.00 | 412.00 | 398.00 | 400.00 | 392.71 | 43,378,600 |
| 2026-05-20 | 430.00 | 432.00 | 408.00 | 410.00 | 402.53 | 68,385,900 |
| 2026-05-19 | 446.00 | 448.00 | 426.00 | 430.00 | 422.16 | 62,628,800 |
| 2026-05-18 | 470.00 | 470.00 | 448.00 | 448.00 | 439.83 | 51,566,500 |
| 2026-05-15 | 470.00 | 470.00 | 470.00 | 470.00 | 461.43 | 0 |
| 2026-05-14 | 470.00 | 470.00 | 470.00 | 470.00 | 461.43 | 0 |
| 2026-05-13 | 476.00 | 476.00 | 468.00 | 470.00 | 461.43 | 10,654,000 |
| 2026-05-12 | 472.00 | 476.00 | 468.00 | 476.00 | 467.32 | 7,694,800 |
| 2026-05-11 | 474.00 | 474.00 | 470.00 | 472.00 | 463.40 | 12,962,100 |
| 2026-05-08 | 480.00 | 484.00 | 474.00 | 474.00 | 465.36 | 14,345,200 |
| 2026-05-07 | 482.00 | 484.00 | 472.00 | 480.00 | 471.25 | 22,157,500 |
| 2026-05-06 | 488.00 | 490.00 | 476.00 | 480.00 | 471.25 | 8,742,900 |
| 2026-05-05 | 484.00 | 488.00 | 476.00 | 488.00 | 479.11 | 5,938,100 |
| 2026-05-04 | 478.00 | 486.00 | 478.00 | 482.00 | 473.21 | 9,129,100 |
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.