PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 913.55 | 72,748,100 |
| 2022-02-03 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 882.81 | 55,888,700 |
| 2022-02-02 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 891.59 | 50,061,900 |
| 2022-01-31 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 900.38 | 35,790,100 |
| 2022-01-28 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 904.77 | 20,280,500 |
| 2022-01-27 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 900.38 | 32,327,500 |
| 2022-01-26 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 913.55 | 23,427,600 |
| 2022-01-25 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 917.95 | 38,172,800 |
| 2022-01-24 | 1,090.00 | 1,095.00 | 1,060.00 | 1,070.00 | 939.91 | 66,201,300 |
| 2022-01-21 | 1,035.00 | 1,080.00 | 1,035.00 | 1,075.00 | 944.30 | 30,011,300 |
| 2022-01-20 | 1,035.00 | 1,080.00 | 1,030.00 | 1,035.00 | 909.16 | 43,939,800 |
| 2022-01-19 | 1,045.00 | 1,055.00 | 1,030.00 | 1,030.00 | 904.77 | 53,267,200 |
| 2022-01-18 | 1,050.00 | 1,065.00 | 1,025.00 | 1,045.00 | 917.95 | 44,808,100 |
| 2022-01-17 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 922.34 | 34,758,600 |
| 2022-01-14 | 1,055.00 | 1,065.00 | 1,040.00 | 1,045.00 | 917.95 | 42,004,500 |
| 2022-01-13 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | 931.12 | 33,587,500 |
| 2022-01-12 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 922.34 | 64,073,500 |
| 2022-01-11 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 922.34 | 106,204,600 |
| 2022-01-10 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 931.12 | 65,116,600 |
| 2022-01-07 | 1,115.00 | 1,115.00 | 1,065.00 | 1,070.00 | 939.91 | 91,590,100 |
| 2022-01-06 | 1,125.00 | 1,130.00 | 1,100.00 | 1,120.00 | 983.83 | 63,322,400 |
| 2022-01-05 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 988.22 | 19,820,500 |
| 2022-01-04 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 992.61 | 36,127,500 |
| 2022-01-03 | 1,130.00 | 1,155.00 | 1,115.00 | 1,135.00 | 997.00 | 29,476,500 |
| 2021-12-30 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 988.22 | 45,944,700 |
| 2021-12-29 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,005.79 | 35,704,600 |
| 2021-12-28 | 1,160.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,001.40 | 33,703,700 |
| 2021-12-27 | 1,150.00 | 1,165.00 | 1,125.00 | 1,160.00 | 1,018.96 | 94,329,000 |
| 2021-12-24 | 1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,010.18 | 78,885,400 |
| 2021-12-23 | 1,120.00 | 1,140.00 | 1,120.00 | 1,125.00 | 988.22 | 27,271,800 |
| 2021-12-22 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 979.44 | 28,365,800 |
| 2021-12-21 | 1,145.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,001.40 | 31,406,000 |
| 2021-12-20 | 1,120.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,001.40 | 56,243,000 |
| 2021-12-17 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 979.44 | 39,909,600 |
| 2021-12-16 | 1,130.00 | 1,140.00 | 1,115.00 | 1,120.00 | 983.83 | 62,086,500 |
| 2021-12-15 | 1,125.00 | 1,140.00 | 1,105.00 | 1,130.00 | 987.34 | 52,961,200 |
| 2021-12-14 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 982.97 | 25,468,300 |
| 2021-12-13 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,000.45 | 37,696,600 |
| 2021-12-10 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,000.45 | 60,501,900 |
| 2021-12-09 | 1,130.00 | 1,140.00 | 1,115.00 | 1,135.00 | 991.71 | 104,542,400 |
| 2021-12-08 | 1,135.00 | 1,145.00 | 1,130.00 | 1,130.00 | 987.34 | 44,132,900 |
| 2021-12-07 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 991.71 | 81,160,400 |
| 2021-12-06 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,013.55 | 27,502,500 |
| 2021-12-03 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,013.55 | 35,255,000 |
| 2021-12-02 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,026.66 | 33,206,300 |
| 2021-12-01 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,031.03 | 42,162,500 |
| 2021-11-30 | 1,205.00 | 1,205.00 | 1,160.00 | 1,160.00 | 1,013.55 | 110,054,600 |
| 2021-11-29 | 1,160.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,039.77 | 92,887,600 |
| 2021-11-26 | 1,185.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,017.92 | 81,736,600 |
| 2021-11-25 | 1,205.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,039.77 | 105,208,400 |
| 2021-11-24 | 1,205.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,039.77 | 40,789,100 |
| 2021-11-23 | 1,205.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,044.13 | 59,857,000 |
| 2021-11-22 | 1,190.00 | 1,215.00 | 1,180.00 | 1,205.00 | 1,052.87 | 114,952,200 |
| 2021-11-19 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,031.03 | 36,977,000 |
| 2021-11-18 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,026.66 | 75,437,100 |
| 2021-11-17 | 1,185.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,039.77 | 60,580,300 |
| 2021-11-16 | 1,160.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,031.03 | 70,451,600 |
| 2021-11-15 | 1,175.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,004.82 | 66,715,300 |
| 2021-11-12 | 1,175.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,026.66 | 107,353,300 |
| 2021-11-11 | 1,180.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,022.29 | 44,086,500 |
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.