PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 540.00 | 545.00 | 535.00 | 540.00 | 523.59 | 9,186,400 |
| 2025-11-04 | 555.00 | 555.00 | 535.00 | 540.00 | 523.59 | 16,115,100 |
| 2025-11-03 | 545.00 | 560.00 | 545.00 | 550.00 | 533.29 | 26,262,500 |
| 2025-10-31 | 550.00 | 555.00 | 535.00 | 545.00 | 528.44 | 21,097,600 |
| 2025-10-30 | 530.00 | 555.00 | 530.00 | 550.00 | 533.29 | 41,540,500 |
| 2025-10-29 | 530.00 | 535.00 | 525.00 | 530.00 | 513.90 | 22,736,300 |
| 2025-10-28 | 525.00 | 530.00 | 520.00 | 525.00 | 509.05 | 12,828,800 |
| 2025-10-27 | 535.00 | 540.00 | 520.00 | 525.00 | 509.05 | 29,370,100 |
| 2025-10-24 | 545.00 | 550.00 | 530.00 | 535.00 | 518.75 | 19,083,400 |
| 2025-10-23 | 540.00 | 545.00 | 530.00 | 545.00 | 528.44 | 10,520,000 |
| 2025-10-22 | 545.00 | 550.00 | 535.00 | 540.00 | 523.59 | 19,146,000 |
| 2025-10-21 | 550.00 | 550.00 | 540.00 | 545.00 | 528.44 | 15,635,400 |
| 2025-10-20 | 550.00 | 550.00 | 535.00 | 545.00 | 528.44 | 11,505,100 |
← NewerPage 5 of 5 · 253 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.