PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 476.00 | 476.00 | 476.00 | 476.00 | 467.32 | 0 |
| 2026-04-30 | 478.00 | 486.00 | 472.00 | 476.00 | 467.32 | 16,153,700 |
| 2026-04-29 | 478.00 | 482.00 | 476.00 | 478.00 | 469.29 | 8,012,900 |
| 2026-04-28 | 482.00 | 484.00 | 474.00 | 476.00 | 467.32 | 14,186,600 |
| 2026-04-27 | 486.00 | 490.00 | 480.00 | 482.00 | 473.21 | 12,514,100 |
| 2026-04-24 | 505.00 | 505.00 | 484.00 | 488.00 | 479.11 | 25,527,100 |
| 2026-04-23 | 505.00 | 510.00 | 500.00 | 505.00 | 495.80 | 6,590,300 |
| 2026-04-22 | 505.00 | 510.00 | 500.00 | 505.00 | 495.80 | 6,999,700 |
| 2026-04-21 | 500.00 | 505.00 | 494.00 | 505.00 | 495.80 | 8,100,200 |
| 2026-04-20 | 510.00 | 515.00 | 498.00 | 498.00 | 488.92 | 11,059,100 |
| 2026-04-17 | 510.00 | 515.00 | 505.00 | 510.00 | 500.70 | 6,386,800 |
| 2026-04-16 | 505.00 | 515.00 | 505.00 | 510.00 | 500.70 | 14,912,200 |
| 2026-04-15 | 505.00 | 510.00 | 498.00 | 500.00 | 490.89 | 19,720,600 |
| 2026-04-14 | 494.00 | 510.00 | 490.00 | 505.00 | 495.80 | 62,059,400 |
| 2026-04-13 | 492.00 | 496.00 | 482.00 | 486.00 | 477.14 | 22,488,100 |
| 2026-04-10 | 492.00 | 494.00 | 488.00 | 492.00 | 483.03 | 7,972,400 |
| 2026-04-09 | 494.00 | 494.00 | 486.00 | 486.00 | 477.14 | 10,828,000 |
| 2026-04-08 | 492.00 | 498.00 | 490.00 | 496.00 | 486.96 | 17,565,200 |
| 2026-04-07 | 492.00 | 496.00 | 486.00 | 486.00 | 477.14 | 11,336,600 |
| 2026-04-06 | 492.00 | 496.00 | 488.00 | 492.00 | 483.03 | 5,559,500 |
| 2026-04-02 | 500.00 | 500.00 | 492.00 | 494.00 | 485.00 | 7,965,100 |
| 2026-04-01 | 496.00 | 498.00 | 488.00 | 498.00 | 488.92 | 19,205,100 |
| 2026-03-31 | 490.00 | 494.00 | 486.00 | 488.00 | 479.11 | 12,944,200 |
| 2026-03-30 | 490.00 | 496.00 | 484.00 | 490.00 | 481.07 | 11,443,900 |
| 2026-03-27 | 500.00 | 500.00 | 490.00 | 490.00 | 481.07 | 9,849,800 |
| 2026-03-26 | 505.00 | 520.00 | 490.00 | 498.00 | 488.92 | 24,570,700 |
| 2026-03-25 | 478.00 | 500.00 | 478.00 | 500.00 | 490.89 | 46,384,900 |
| 2026-03-17 | 450.00 | 478.00 | 448.00 | 478.00 | 469.29 | 29,718,500 |
| 2026-03-16 | 452.00 | 454.00 | 444.00 | 446.00 | 437.87 | 15,706,700 |
| 2026-03-13 | 460.00 | 462.00 | 452.00 | 452.00 | 443.76 | 19,192,400 |
| 2026-03-12 | 468.00 | 468.00 | 460.00 | 462.00 | 453.58 | 11,373,000 |
| 2026-03-11 | 468.00 | 476.00 | 466.00 | 466.00 | 457.51 | 15,058,700 |
| 2026-03-10 | 466.00 | 472.00 | 462.00 | 466.00 | 457.51 | 21,144,600 |
| 2026-03-09 | 472.00 | 476.00 | 458.00 | 458.00 | 449.65 | 52,746,300 |
| 2026-03-06 | 486.00 | 486.00 | 478.00 | 480.00 | 471.25 | 18,657,200 |
| 2026-03-05 | 478.00 | 488.00 | 478.00 | 484.00 | 475.18 | 20,496,200 |
| 2026-03-04 | 494.00 | 494.00 | 470.00 | 474.00 | 465.36 | 64,744,000 |
| 2026-03-03 | 496.00 | 505.00 | 494.00 | 494.00 | 485.00 | 25,547,600 |
| 2026-03-02 | 500.00 | 505.00 | 490.00 | 500.00 | 490.89 | 38,931,200 |
| 2026-02-27 | 510.00 | 510.00 | 500.00 | 505.00 | 495.80 | 29,184,400 |
| 2026-02-26 | 515.00 | 515.00 | 505.00 | 510.00 | 500.70 | 25,067,600 |
| 2026-02-25 | 510.00 | 515.00 | 505.00 | 515.00 | 505.61 | 18,223,900 |
| 2026-02-24 | 520.00 | 520.00 | 505.00 | 510.00 | 500.70 | 50,887,600 |
| 2026-02-23 | 520.00 | 525.00 | 510.00 | 520.00 | 510.52 | 38,986,300 |
| 2026-02-20 | 515.00 | 520.00 | 510.00 | 515.00 | 505.61 | 30,096,900 |
| 2026-02-19 | 525.00 | 525.00 | 510.00 | 515.00 | 505.61 | 85,502,900 |
| 2026-02-18 | 525.00 | 530.00 | 520.00 | 525.00 | 515.43 | 51,208,700 |
| 2026-02-13 | 525.00 | 530.00 | 520.00 | 525.00 | 515.43 | 35,235,100 |
| 2026-02-12 | 530.00 | 530.00 | 525.00 | 525.00 | 515.43 | 19,524,500 |
| 2026-02-11 | 530.00 | 535.00 | 525.00 | 525.00 | 515.43 | 33,642,300 |
| 2026-02-10 | 530.00 | 535.00 | 520.00 | 525.00 | 515.43 | 38,694,100 |
| 2026-02-09 | 525.00 | 530.00 | 520.00 | 530.00 | 520.34 | 11,934,900 |
| 2026-02-06 | 525.00 | 535.00 | 515.00 | 525.00 | 515.43 | 72,324,300 |
| 2026-02-05 | 530.00 | 540.00 | 525.00 | 535.00 | 525.25 | 63,766,900 |
| 2026-02-04 | 545.00 | 580.00 | 525.00 | 530.00 | 520.34 | 563,109,900 |
| 2026-02-03 | 535.00 | 555.00 | 530.00 | 540.00 | 530.16 | 64,014,200 |
| 2026-02-02 | 525.00 | 535.00 | 510.00 | 530.00 | 520.34 | 62,678,800 |
| 2026-01-30 | 520.00 | 545.00 | 510.00 | 525.00 | 515.43 | 69,281,400 |
| 2026-01-29 | 550.00 | 555.00 | 472.00 | 520.00 | 510.52 | 113,530,600 |
| 2026-01-28 | 565.00 | 585.00 | 535.00 | 555.00 | 544.88 | 142,266,200 |
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.