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 |
| 2025-10-17 | 560.00 | 565.00 | 535.00 | 545.00 | 528.44 | 18,808,500 |
| 2025-10-16 | 560.00 | 570.00 | 555.00 | 555.00 | 538.14 | 29,398,800 |
| 2025-10-15 | 550.00 | 555.00 | 535.00 | 555.00 | 538.14 | 29,759,600 |
| 2025-10-14 | 525.00 | 560.00 | 525.00 | 540.00 | 523.59 | 60,669,800 |
| 2025-10-13 | 525.00 | 535.00 | 520.00 | 525.00 | 509.05 | 23,935,900 |
| 2025-10-10 | 530.00 | 535.00 | 525.00 | 525.00 | 509.05 | 19,523,700 |
| 2025-10-09 | 510.00 | 535.00 | 510.00 | 530.00 | 513.90 | 35,380,300 |
| 2025-10-08 | 515.00 | 520.00 | 505.00 | 510.00 | 494.51 | 34,852,900 |
| 2025-10-07 | 520.00 | 520.00 | 510.00 | 515.00 | 499.35 | 17,259,600 |
| 2025-10-06 | 535.00 | 540.00 | 510.00 | 515.00 | 499.35 | 57,603,400 |
| 2025-10-03 | 565.00 | 565.00 | 525.00 | 525.00 | 509.05 | 76,685,700 |
| 2025-10-02 | 580.00 | 580.00 | 565.00 | 565.00 | 547.84 | 20,544,000 |
| 2025-10-01 | 585.00 | 585.00 | 570.00 | 575.00 | 557.53 | 21,754,000 |
| 2025-09-30 | 595.00 | 600.00 | 575.00 | 585.00 | 567.23 | 34,969,500 |
| 2025-09-29 | 590.00 | 600.00 | 585.00 | 590.00 | 572.08 | 11,353,700 |
| 2025-09-26 | 585.00 | 595.00 | 580.00 | 590.00 | 572.08 | 15,888,500 |
| 2025-09-25 | 600.00 | 605.00 | 585.00 | 585.00 | 567.23 | 21,574,300 |
| 2025-09-24 | 615.00 | 615.00 | 600.00 | 600.00 | 581.77 | 21,069,800 |
| 2025-09-23 | 615.00 | 620.00 | 600.00 | 615.00 | 596.32 | 24,083,800 |
| 2025-09-22 | 610.00 | 630.00 | 600.00 | 610.00 | 591.47 | 59,288,300 |
| 2025-09-19 | 595.00 | 610.00 | 590.00 | 610.00 | 591.47 | 218,228,500 |
| 2025-09-18 | 610.00 | 610.00 | 590.00 | 590.00 | 572.08 | 47,683,800 |
| 2025-09-17 | 605.00 | 610.00 | 600.00 | 610.00 | 591.47 | 54,657,600 |
| 2025-09-16 | 595.00 | 600.00 | 585.00 | 600.00 | 581.77 | 22,322,600 |
| 2025-09-15 | 585.00 | 595.00 | 585.00 | 590.00 | 572.08 | 22,428,300 |
| 2025-09-12 | 590.00 | 595.00 | 580.00 | 585.00 | 567.23 | 13,587,000 |
| 2025-09-11 | 580.00 | 600.00 | 580.00 | 585.00 | 567.23 | 34,999,900 |
| 2025-09-10 | 590.00 | 600.00 | 570.00 | 580.00 | 562.38 | 36,281,700 |
| 2025-09-09 | 590.00 | 600.00 | 575.00 | 590.00 | 572.08 | 36,026,600 |
| 2025-09-08 | 610.00 | 625.00 | 590.00 | 590.00 | 572.08 | 59,891,600 |
| 2025-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 581.77 | 0 |
| 2025-09-04 | 600.00 | 610.00 | 595.00 | 600.00 | 581.77 | 39,315,600 |
| 2025-09-03 | 605.00 | 615.00 | 595.00 | 595.00 | 576.92 | 47,211,500 |
| 2025-09-02 | 605.00 | 625.00 | 595.00 | 595.00 | 576.92 | 55,335,800 |
| 2025-09-01 | 585.00 | 615.00 | 575.00 | 605.00 | 586.62 | 30,977,500 |
| 2025-08-29 | 635.00 | 635.00 | 610.00 | 615.00 | 596.32 | 36,744,400 |
| 2025-08-28 | 655.00 | 655.00 | 640.00 | 645.00 | 625.40 | 26,198,500 |
| 2025-08-27 | 640.00 | 650.00 | 635.00 | 650.00 | 630.25 | 27,083,900 |
| 2025-08-26 | 690.00 | 700.00 | 635.00 | 635.00 | 615.71 | 89,679,700 |
| 2025-08-25 | 610.00 | 685.00 | 610.00 | 685.00 | 664.19 | 127,801,200 |
| 2025-08-22 | 615.00 | 615.00 | 600.00 | 605.00 | 586.62 | 19,873,500 |
| 2025-08-21 | 625.00 | 630.00 | 610.00 | 615.00 | 596.32 | 14,602,200 |
| 2025-08-20 | 620.00 | 630.00 | 610.00 | 625.00 | 606.01 | 25,742,800 |
| 2025-08-19 | 605.00 | 615.00 | 585.00 | 615.00 | 596.32 | 33,666,100 |
| 2025-08-18 | 615.00 | 615.00 | 615.00 | 615.00 | 596.32 | 0 |
| 2025-08-15 | 625.00 | 635.00 | 610.00 | 615.00 | 596.32 | 26,010,200 |
| 2025-08-14 | 645.00 | 650.00 | 635.00 | 635.00 | 615.71 | 19,832,700 |
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.