PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 565.00 | 585.00 | 535.00 | 555.00 | 544.88 | 142,266,200 |
| 2026-01-27 | 625.00 | 645.00 | 590.00 | 600.00 | 589.06 | 137,951,400 |
| 2026-01-26 | 630.00 | 635.00 | 605.00 | 625.00 | 613.61 | 72,216,500 |
| 2026-01-23 | 615.00 | 650.00 | 605.00 | 625.00 | 613.61 | 192,535,800 |
| 2026-01-22 | 580.00 | 630.00 | 575.00 | 620.00 | 608.70 | 260,639,000 |
| 2026-01-21 | 565.00 | 575.00 | 555.00 | 575.00 | 564.52 | 55,905,100 |
| 2026-01-20 | 545.00 | 570.00 | 545.00 | 560.00 | 549.79 | 59,179,300 |
| 2026-01-19 | 555.00 | 555.00 | 545.00 | 545.00 | 535.07 | 44,146,600 |
| 2026-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 539.97 | 0 |
| 2026-01-15 | 555.00 | 555.00 | 545.00 | 550.00 | 539.97 | 34,407,300 |
| 2026-01-14 | 555.00 | 560.00 | 550.00 | 550.00 | 539.97 | 42,360,600 |
| 2026-01-13 | 560.00 | 565.00 | 555.00 | 555.00 | 544.88 | 29,819,600 |
| 2026-01-12 | 570.00 | 570.00 | 555.00 | 560.00 | 549.79 | 38,947,100 |
| 2026-01-09 | 555.00 | 570.00 | 555.00 | 570.00 | 559.61 | 45,188,200 |
| 2026-01-08 | 565.00 | 595.00 | 555.00 | 555.00 | 544.88 | 79,219,700 |
| 2026-01-07 | 570.00 | 580.00 | 555.00 | 565.00 | 554.70 | 68,935,700 |
| 2026-01-06 | 575.00 | 585.00 | 565.00 | 565.00 | 554.70 | 46,844,600 |
| 2026-01-05 | 585.00 | 590.00 | 575.00 | 575.00 | 564.52 | 26,009,100 |
| 2026-01-02 | 590.00 | 595.00 | 580.00 | 585.00 | 574.34 | 17,675,900 |
| 2026-01-01 | 585.00 | 585.00 | 585.00 | 585.00 | 574.34 | 0 |
| 2025-12-31 | 585.00 | 585.00 | 585.00 | 585.00 | 574.34 | 0 |
| 2025-12-30 | 595.00 | 600.00 | 580.00 | 585.00 | 574.34 | 27,247,400 |
| 2025-12-29 | 590.00 | 595.00 | 580.00 | 595.00 | 584.15 | 35,731,200 |
| 2025-12-26 | 585.00 | 585.00 | 585.00 | 585.00 | 574.34 | 0 |
| 2025-12-25 | 585.00 | 585.00 | 585.00 | 585.00 | 574.34 | 0 |
| 2025-12-24 | 585.00 | 600.00 | 580.00 | 585.00 | 574.34 | 39,098,600 |
| 2025-12-23 | 580.00 | 585.00 | 570.00 | 585.00 | 574.34 | 20,269,100 |
| 2025-12-22 | 585.00 | 590.00 | 575.00 | 580.00 | 569.43 | 48,517,700 |
| 2025-12-19 | 575.00 | 580.00 | 550.00 | 580.00 | 569.43 | 65,431,300 |
| 2025-12-18 | 560.00 | 575.00 | 550.00 | 570.00 | 559.61 | 35,975,100 |
| 2025-12-17 | 550.00 | 580.00 | 545.00 | 555.00 | 544.88 | 89,219,700 |
| 2025-12-16 | 570.00 | 575.00 | 540.00 | 545.00 | 535.07 | 36,772,600 |
| 2025-12-15 | 540.00 | 570.00 | 530.00 | 570.00 | 559.61 | 39,206,100 |
| 2025-12-12 | 530.00 | 540.00 | 525.00 | 540.00 | 530.16 | 33,758,300 |
| 2025-12-11 | 550.00 | 550.00 | 530.00 | 535.00 | 525.25 | 38,824,600 |
| 2025-12-10 | 555.00 | 555.00 | 545.00 | 545.00 | 535.07 | 32,501,900 |
| 2025-12-09 | 565.00 | 565.00 | 550.00 | 555.00 | 538.14 | 34,758,300 |
| 2025-12-08 | 555.00 | 565.00 | 550.00 | 565.00 | 547.84 | 28,753,600 |
| 2025-12-05 | 560.00 | 565.00 | 555.00 | 555.00 | 538.14 | 10,373,900 |
| 2025-12-04 | 560.00 | 560.00 | 545.00 | 560.00 | 542.99 | 25,398,700 |
| 2025-12-03 | 560.00 | 560.00 | 550.00 | 555.00 | 538.14 | 24,664,500 |
| 2025-12-02 | 545.00 | 560.00 | 540.00 | 555.00 | 538.14 | 38,506,800 |
| 2025-12-01 | 545.00 | 545.00 | 535.00 | 545.00 | 528.44 | 19,067,500 |
| 2025-11-28 | 540.00 | 545.00 | 535.00 | 545.00 | 528.44 | 20,745,100 |
| 2025-11-27 | 540.00 | 545.00 | 535.00 | 540.00 | 523.59 | 15,836,000 |
| 2025-11-26 | 540.00 | 545.00 | 535.00 | 540.00 | 523.59 | 24,639,300 |
| 2025-11-25 | 540.00 | 540.00 | 535.00 | 535.00 | 518.75 | 12,324,500 |
| 2025-11-24 | 545.00 | 545.00 | 530.00 | 540.00 | 523.59 | 32,664,900 |
| 2025-11-21 | 550.00 | 550.00 | 540.00 | 540.00 | 523.59 | 14,596,400 |
| 2025-11-20 | 550.00 | 560.00 | 545.00 | 550.00 | 533.29 | 12,874,400 |
| 2025-11-19 | 540.00 | 555.00 | 535.00 | 550.00 | 533.29 | 26,132,100 |
| 2025-11-18 | 545.00 | 550.00 | 540.00 | 540.00 | 523.59 | 14,667,000 |
| 2025-11-17 | 545.00 | 545.00 | 535.00 | 545.00 | 528.44 | 31,345,800 |
| 2025-11-14 | 545.00 | 550.00 | 535.00 | 540.00 | 523.59 | 20,623,600 |
| 2025-11-13 | 565.00 | 570.00 | 545.00 | 545.00 | 528.44 | 28,089,600 |
| 2025-11-12 | 565.00 | 570.00 | 555.00 | 560.00 | 542.99 | 14,105,200 |
| 2025-11-11 | 575.00 | 575.00 | 555.00 | 565.00 | 547.84 | 40,527,900 |
| 2025-11-10 | 540.00 | 575.00 | 540.00 | 570.00 | 552.68 | 94,443,100 |
| 2025-11-07 | 535.00 | 545.00 | 535.00 | 540.00 | 523.59 | 17,578,600 |
| 2025-11-06 | 545.00 | 545.00 | 530.00 | 535.00 | 518.75 | 25,229,200 |
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.