PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 605.00 | 625.00 | 605.00 | 625.00 | 606.01 | 35,719,600 |
| 2025-05-09 | 600.00 | 615.00 | 595.00 | 600.00 | 581.77 | 11,950,900 |
| 2025-05-08 | 595.00 | 620.00 | 595.00 | 600.00 | 581.77 | 43,256,300 |
| 2025-05-07 | 580.00 | 630.00 | 575.00 | 590.00 | 572.08 | 58,644,900 |
| 2025-05-06 | 580.00 | 590.00 | 575.00 | 575.00 | 557.53 | 14,500,100 |
| 2025-05-05 | 580.00 | 585.00 | 570.00 | 580.00 | 562.38 | 12,443,600 |
| 2025-05-02 | 570.00 | 585.00 | 550.00 | 585.00 | 557.63 | 23,932,100 |
| 2025-04-30 | 595.00 | 595.00 | 570.00 | 570.00 | 543.33 | 48,310,900 |
| 2025-04-29 | 570.00 | 600.00 | 570.00 | 590.00 | 562.39 | 33,430,300 |
| 2025-04-28 | 560.00 | 575.00 | 560.00 | 565.00 | 538.56 | 14,286,800 |
| 2025-04-25 | 550.00 | 560.00 | 545.00 | 555.00 | 529.03 | 8,861,600 |
| 2025-04-24 | 555.00 | 555.00 | 540.00 | 545.00 | 519.50 | 14,932,300 |
| 2025-04-23 | 540.00 | 560.00 | 540.00 | 550.00 | 524.27 | 23,731,700 |
| 2025-04-22 | 540.00 | 545.00 | 530.00 | 540.00 | 514.73 | 10,944,300 |
| 2025-04-21 | 540.00 | 550.00 | 530.00 | 535.00 | 509.97 | 16,354,000 |
| 2025-04-17 | 520.00 | 545.00 | 520.00 | 535.00 | 509.97 | 21,081,200 |
| 2025-04-16 | 525.00 | 535.00 | 515.00 | 515.00 | 490.90 | 11,847,900 |
| 2025-04-15 | 525.00 | 545.00 | 520.00 | 525.00 | 500.44 | 36,200,200 |
| 2025-04-14 | 510.00 | 530.00 | 505.00 | 525.00 | 500.44 | 16,640,400 |
| 2025-04-11 | 515.00 | 515.00 | 500.00 | 510.00 | 486.14 | 8,000,100 |
| 2025-04-10 | 482.00 | 520.00 | 482.00 | 515.00 | 490.90 | 33,929,200 |
| 2025-04-09 | 458.00 | 478.00 | 456.00 | 468.00 | 446.10 | 21,717,500 |
| 2025-04-08 | 476.00 | 476.00 | 442.00 | 460.00 | 438.48 | 45,418,600 |
| 2025-03-27 | 520.00 | 530.00 | 505.00 | 505.00 | 481.37 | 23,405,500 |
| 2025-03-26 | 510.00 | 535.00 | 510.00 | 525.00 | 500.44 | 20,108,100 |
| 2025-03-25 | 510.00 | 515.00 | 505.00 | 505.00 | 481.37 | 6,766,100 |
| 2025-03-24 | 520.00 | 525.00 | 500.00 | 505.00 | 481.37 | 19,336,300 |
| 2025-03-21 | 520.00 | 525.00 | 505.00 | 525.00 | 500.44 | 41,944,000 |
| 2025-03-20 | 530.00 | 530.00 | 515.00 | 520.00 | 495.67 | 10,863,100 |
| 2025-03-19 | 510.00 | 540.00 | 510.00 | 520.00 | 495.67 | 18,248,600 |
| 2025-03-18 | 520.00 | 520.00 | 496.00 | 515.00 | 490.90 | 30,919,100 |
| 2025-03-17 | 505.00 | 520.00 | 505.00 | 520.00 | 495.67 | 11,478,200 |
| 2025-03-14 | 515.00 | 525.00 | 505.00 | 505.00 | 481.37 | 20,115,100 |
| 2025-03-13 | 510.00 | 520.00 | 505.00 | 515.00 | 490.90 | 8,515,100 |
| 2025-03-12 | 510.00 | 520.00 | 505.00 | 510.00 | 486.14 | 14,527,300 |
| 2025-03-11 | 520.00 | 520.00 | 505.00 | 510.00 | 486.14 | 22,623,100 |
| 2025-03-10 | 540.00 | 540.00 | 520.00 | 525.00 | 500.44 | 26,588,300 |
| 2025-03-07 | 535.00 | 545.00 | 530.00 | 535.00 | 509.97 | 19,905,000 |
| 2025-03-06 | 545.00 | 555.00 | 535.00 | 535.00 | 509.97 | 27,019,800 |
| 2025-03-05 | 535.00 | 550.00 | 535.00 | 545.00 | 519.50 | 15,913,200 |
| 2025-03-04 | 550.00 | 550.00 | 530.00 | 535.00 | 509.97 | 18,106,800 |
| 2025-03-03 | 525.00 | 555.00 | 525.00 | 555.00 | 529.03 | 22,580,100 |
| 2025-02-28 | 555.00 | 555.00 | 520.00 | 520.00 | 495.67 | 34,037,100 |
| 2025-02-27 | 570.00 | 570.00 | 550.00 | 555.00 | 529.03 | 20,352,600 |
| 2025-02-26 | 570.00 | 575.00 | 560.00 | 570.00 | 543.33 | 17,220,400 |
| 2025-02-25 | 580.00 | 580.00 | 565.00 | 570.00 | 543.33 | 14,195,400 |
| 2025-02-24 | 600.00 | 600.00 | 570.00 | 580.00 | 552.86 | 39,951,000 |
| 2025-02-21 | 610.00 | 610.00 | 590.00 | 595.00 | 567.16 | 21,462,300 |
| 2025-02-20 | 605.00 | 610.00 | 600.00 | 610.00 | 581.46 | 11,961,500 |
| 2025-02-19 | 625.00 | 625.00 | 600.00 | 600.00 | 571.93 | 35,321,700 |
| 2025-02-18 | 625.00 | 630.00 | 610.00 | 625.00 | 595.76 | 26,983,200 |
| 2025-02-17 | 610.00 | 630.00 | 610.00 | 630.00 | 600.52 | 14,222,400 |
| 2025-02-14 | 605.00 | 625.00 | 605.00 | 615.00 | 586.22 | 15,679,900 |
| 2025-02-13 | 605.00 | 615.00 | 600.00 | 610.00 | 581.46 | 16,766,300 |
| 2025-02-12 | 595.00 | 610.00 | 590.00 | 610.00 | 581.46 | 21,125,200 |
| 2025-02-11 | 615.00 | 620.00 | 585.00 | 595.00 | 567.16 | 34,339,700 |
| 2025-02-10 | 625.00 | 625.00 | 615.00 | 615.00 | 586.22 | 10,796,100 |
| 2025-02-07 | 625.00 | 630.00 | 615.00 | 630.00 | 600.52 | 14,731,600 |
| 2025-02-06 | 625.00 | 630.00 | 615.00 | 630.00 | 600.52 | 18,606,300 |
| 2025-02-05 | 630.00 | 630.00 | 610.00 | 630.00 | 600.52 | 41,327,800 |
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.