PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,180.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,022.29 | 44,086,500 |
| 2021-11-10 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,031.03 | 44,442,300 |
| 2021-11-09 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,039.77 | 47,204,400 |
| 2021-11-08 | 1,200.00 | 1,215.00 | 1,170.00 | 1,195.00 | 1,044.13 | 95,817,600 |
| 2021-11-05 | 1,165.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,048.50 | 160,912,700 |
| 2021-11-04 | 1,165.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,004.82 | 75,731,200 |
| 2021-11-03 | 1,155.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,009.18 | 56,173,500 |
| 2021-11-02 | 1,145.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,000.45 | 59,284,900 |
| 2021-11-01 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,000.45 | 91,649,100 |
| 2021-10-29 | 1,150.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,013.55 | 95,383,200 |
| 2021-10-28 | 1,145.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,000.45 | 141,750,200 |
| 2021-10-27 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,004.82 | 133,305,700 |
| 2021-10-26 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,031.03 | 83,449,100 |
| 2021-10-25 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,035.40 | 78,669,800 |
| 2021-10-22 | 1,195.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,035.40 | 126,305,200 |
| 2021-10-21 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,035.40 | 152,004,200 |
| 2021-10-19 | 1,185.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,031.03 | 176,628,000 |
| 2021-10-18 | 1,205.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,035.40 | 200,313,900 |
| 2021-10-15 | 1,240.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,052.87 | 143,893,300 |
| 2021-10-14 | 1,235.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,074.72 | 107,787,800 |
← NewerPage 21 of 21 · 1,220 trading days
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.