PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 645.00 | 660.00 | 640.00 | 645.00 | 625.40 | 30,505,300 |
| 2025-08-12 | 645.00 | 650.00 | 635.00 | 640.00 | 620.56 | 19,049,200 |
| 2025-08-11 | 625.00 | 650.00 | 615.00 | 645.00 | 625.40 | 29,646,000 |
| 2025-08-08 | 625.00 | 625.00 | 600.00 | 620.00 | 601.16 | 22,485,600 |
| 2025-08-07 | 615.00 | 625.00 | 610.00 | 620.00 | 601.16 | 17,371,700 |
| 2025-08-06 | 630.00 | 630.00 | 605.00 | 610.00 | 591.47 | 40,247,900 |
| 2025-08-05 | 625.00 | 640.00 | 615.00 | 620.00 | 601.16 | 27,200,200 |
| 2025-08-04 | 640.00 | 650.00 | 630.00 | 635.00 | 615.71 | 32,783,800 |
| 2025-08-01 | 620.00 | 650.00 | 620.00 | 630.00 | 610.86 | 56,462,200 |
| 2025-07-31 | 660.00 | 670.00 | 610.00 | 610.00 | 591.47 | 225,324,300 |
| 2025-07-30 | 680.00 | 680.00 | 660.00 | 660.00 | 639.95 | 39,436,700 |
| 2025-07-29 | 680.00 | 680.00 | 660.00 | 675.00 | 654.49 | 46,410,000 |
| 2025-07-28 | 670.00 | 680.00 | 655.00 | 675.00 | 654.49 | 53,761,500 |
| 2025-07-25 | 670.00 | 675.00 | 650.00 | 660.00 | 639.95 | 59,437,900 |
| 2025-07-24 | 675.00 | 680.00 | 655.00 | 660.00 | 639.95 | 50,729,700 |
| 2025-07-23 | 650.00 | 675.00 | 640.00 | 675.00 | 654.49 | 127,006,300 |
| 2025-07-22 | 665.00 | 665.00 | 640.00 | 650.00 | 630.25 | 126,000,200 |
| 2025-07-21 | 580.00 | 665.00 | 580.00 | 660.00 | 639.95 | 199,877,800 |
| 2025-07-18 | 595.00 | 595.00 | 575.00 | 575.00 | 557.53 | 77,732,500 |
| 2025-07-17 | 580.00 | 590.00 | 570.00 | 590.00 | 572.08 | 41,002,500 |
| 2025-07-16 | 595.00 | 605.00 | 570.00 | 580.00 | 562.38 | 82,129,000 |
| 2025-07-15 | 560.00 | 595.00 | 550.00 | 585.00 | 567.23 | 101,540,300 |
| 2025-07-14 | 550.00 | 565.00 | 545.00 | 555.00 | 538.14 | 60,731,300 |
| 2025-07-11 | 550.00 | 550.00 | 540.00 | 545.00 | 528.44 | 28,548,300 |
| 2025-07-10 | 530.00 | 545.00 | 525.00 | 545.00 | 528.44 | 29,374,900 |
| 2025-07-09 | 540.00 | 545.00 | 520.00 | 525.00 | 509.05 | 39,035,400 |
| 2025-07-08 | 520.00 | 560.00 | 515.00 | 535.00 | 518.75 | 77,274,300 |
| 2025-07-07 | 520.00 | 525.00 | 505.00 | 520.00 | 504.20 | 28,161,600 |
| 2025-07-04 | 535.00 | 540.00 | 515.00 | 520.00 | 504.20 | 42,712,800 |
| 2025-07-03 | 560.00 | 570.00 | 530.00 | 535.00 | 518.75 | 104,849,600 |
| 2025-07-02 | 494.00 | 590.00 | 484.00 | 550.00 | 533.29 | 238,015,800 |
| 2025-07-01 | 494.00 | 510.00 | 492.00 | 494.00 | 478.99 | 26,547,000 |
| 2025-06-30 | 500.00 | 505.00 | 490.00 | 494.00 | 478.99 | 27,260,700 |
| 2025-06-26 | 498.00 | 510.00 | 488.00 | 496.00 | 480.93 | 20,981,500 |
| 2025-06-25 | 490.00 | 494.00 | 484.00 | 494.00 | 478.99 | 22,674,800 |
| 2025-06-24 | 488.00 | 496.00 | 480.00 | 488.00 | 473.17 | 23,665,300 |
| 2025-06-23 | 484.00 | 484.00 | 472.00 | 480.00 | 465.42 | 31,823,400 |
| 2025-06-20 | 500.00 | 505.00 | 486.00 | 486.00 | 471.24 | 174,336,000 |
| 2025-06-19 | 510.00 | 515.00 | 496.00 | 500.00 | 484.81 | 43,906,300 |
| 2025-06-18 | 535.00 | 535.00 | 505.00 | 510.00 | 494.51 | 42,130,000 |
| 2025-06-17 | 525.00 | 540.00 | 525.00 | 535.00 | 518.75 | 19,809,400 |
| 2025-06-16 | 530.00 | 540.00 | 525.00 | 530.00 | 513.90 | 15,890,400 |
| 2025-06-13 | 540.00 | 545.00 | 530.00 | 535.00 | 518.75 | 12,044,500 |
| 2025-06-12 | 550.00 | 555.00 | 535.00 | 545.00 | 528.44 | 17,829,500 |
| 2025-06-11 | 520.00 | 550.00 | 520.00 | 550.00 | 533.29 | 23,353,800 |
| 2025-06-10 | 530.00 | 540.00 | 520.00 | 525.00 | 509.05 | 33,996,600 |
| 2025-06-05 | 550.00 | 550.00 | 530.00 | 530.00 | 513.90 | 35,312,300 |
| 2025-06-04 | 550.00 | 560.00 | 545.00 | 555.00 | 538.14 | 17,083,200 |
| 2025-06-03 | 565.00 | 570.00 | 550.00 | 550.00 | 533.29 | 34,339,500 |
| 2025-06-02 | 600.00 | 600.00 | 560.00 | 570.00 | 552.68 | 65,036,200 |
| 2025-05-28 | 580.00 | 595.00 | 560.00 | 585.00 | 567.23 | 84,536,300 |
| 2025-05-27 | 580.00 | 585.00 | 575.00 | 580.00 | 562.38 | 22,829,800 |
| 2025-05-26 | 600.00 | 610.00 | 580.00 | 580.00 | 562.38 | 24,587,900 |
| 2025-05-23 | 600.00 | 605.00 | 590.00 | 595.00 | 576.92 | 24,966,300 |
| 2025-05-22 | 610.00 | 610.00 | 595.00 | 600.00 | 581.77 | 24,247,700 |
| 2025-05-21 | 610.00 | 615.00 | 600.00 | 615.00 | 596.32 | 16,723,500 |
| 2025-05-20 | 600.00 | 610.00 | 590.00 | 610.00 | 591.47 | 26,563,800 |
| 2025-05-19 | 615.00 | 620.00 | 600.00 | 600.00 | 581.77 | 24,945,000 |
| 2025-05-16 | 610.00 | 625.00 | 600.00 | 615.00 | 596.32 | 27,976,100 |
| 2025-05-15 | 625.00 | 625.00 | 605.00 | 615.00 | 596.32 | 19,304,300 |
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.