PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 630.00 | 635.00 | 620.00 | 630.00 | 600.52 | 15,690,400 |
| 2025-02-03 | 635.00 | 640.00 | 615.00 | 630.00 | 600.52 | 48,693,900 |
| 2025-01-31 | 670.00 | 675.00 | 635.00 | 635.00 | 605.29 | 41,675,400 |
| 2025-01-30 | 680.00 | 680.00 | 655.00 | 670.00 | 638.65 | 29,237,400 |
| 2025-01-24 | 695.00 | 695.00 | 675.00 | 680.00 | 648.18 | 20,095,800 |
| 2025-01-23 | 680.00 | 700.00 | 680.00 | 695.00 | 662.48 | 30,097,200 |
| 2025-01-22 | 670.00 | 690.00 | 660.00 | 685.00 | 652.95 | 32,340,000 |
| 2025-01-21 | 665.00 | 675.00 | 660.00 | 670.00 | 638.65 | 13,325,100 |
| 2025-01-20 | 670.00 | 680.00 | 655.00 | 665.00 | 633.89 | 23,345,600 |
| 2025-01-17 | 680.00 | 680.00 | 655.00 | 660.00 | 629.12 | 26,940,700 |
| 2025-01-16 | 695.00 | 700.00 | 670.00 | 680.00 | 648.18 | 22,507,300 |
| 2025-01-15 | 645.00 | 680.00 | 645.00 | 675.00 | 643.42 | 23,115,900 |
| 2025-01-14 | 650.00 | 655.00 | 635.00 | 645.00 | 614.82 | 19,201,800 |
| 2025-01-13 | 670.00 | 670.00 | 650.00 | 650.00 | 619.59 | 27,693,100 |
| 2025-01-10 | 670.00 | 675.00 | 655.00 | 675.00 | 643.42 | 20,080,500 |
| 2025-01-09 | 670.00 | 675.00 | 650.00 | 670.00 | 638.65 | 29,486,900 |
| 2025-01-08 | 695.00 | 695.00 | 660.00 | 675.00 | 643.42 | 35,253,200 |
| 2025-01-07 | 695.00 | 700.00 | 675.00 | 695.00 | 662.48 | 15,237,000 |
| 2025-01-06 | 725.00 | 725.00 | 690.00 | 700.00 | 661.53 | 33,181,200 |
| 2025-01-03 | 670.00 | 730.00 | 670.00 | 720.00 | 680.43 | 98,877,000 |
| 2025-01-02 | 655.00 | 655.00 | 630.00 | 640.00 | 604.83 | 21,166,100 |
| 2024-12-30 | 635.00 | 660.00 | 625.00 | 655.00 | 619.00 | 47,671,600 |
| 2024-12-27 | 625.00 | 660.00 | 625.00 | 635.00 | 600.10 | 51,169,200 |
| 2024-12-24 | 620.00 | 630.00 | 610.00 | 620.00 | 585.93 | 51,190,000 |
| 2024-12-23 | 620.00 | 635.00 | 610.00 | 615.00 | 581.20 | 45,412,800 |
| 2024-12-20 | 650.00 | 660.00 | 610.00 | 610.00 | 576.47 | 115,484,800 |
| 2024-12-19 | 655.00 | 660.00 | 640.00 | 650.00 | 614.28 | 30,189,700 |
| 2024-12-18 | 680.00 | 680.00 | 660.00 | 660.00 | 623.73 | 28,509,500 |
| 2024-12-17 | 675.00 | 680.00 | 665.00 | 680.00 | 642.63 | 28,848,900 |
| 2024-12-16 | 695.00 | 695.00 | 670.00 | 680.00 | 642.63 | 35,308,800 |
| 2024-12-13 | 690.00 | 700.00 | 685.00 | 690.00 | 652.08 | 21,436,000 |
| 2024-12-12 | 710.00 | 710.00 | 680.00 | 685.00 | 647.35 | 83,606,700 |
| 2024-12-11 | 725.00 | 725.00 | 710.00 | 715.00 | 675.70 | 25,135,300 |
| 2024-12-10 | 730.00 | 740.00 | 715.00 | 720.00 | 680.43 | 18,021,800 |
| 2024-12-09 | 715.00 | 735.00 | 710.00 | 730.00 | 689.88 | 19,316,400 |
| 2024-12-06 | 720.00 | 720.00 | 700.00 | 710.00 | 670.98 | 30,148,000 |
| 2024-12-05 | 710.00 | 730.00 | 705.00 | 720.00 | 680.43 | 26,626,600 |
| 2024-12-04 | 690.00 | 715.00 | 690.00 | 710.00 | 670.98 | 38,166,500 |
| 2024-12-03 | 690.00 | 700.00 | 680.00 | 690.00 | 652.08 | 19,581,000 |
| 2024-12-02 | 705.00 | 710.00 | 690.00 | 690.00 | 652.08 | 22,077,800 |
| 2024-11-29 | 705.00 | 710.00 | 700.00 | 705.00 | 666.25 | 13,518,800 |
| 2024-11-28 | 705.00 | 710.00 | 695.00 | 705.00 | 666.25 | 17,953,300 |
| 2024-11-26 | 705.00 | 715.00 | 700.00 | 705.00 | 666.25 | 21,267,200 |
| 2024-11-25 | 720.00 | 730.00 | 705.00 | 705.00 | 666.25 | 33,122,200 |
| 2024-11-22 | 720.00 | 725.00 | 710.00 | 720.00 | 680.43 | 13,964,700 |
| 2024-11-21 | 725.00 | 730.00 | 715.00 | 720.00 | 680.43 | 15,190,900 |
| 2024-11-20 | 720.00 | 725.00 | 710.00 | 720.00 | 680.43 | 7,043,000 |
| 2024-11-19 | 710.00 | 725.00 | 705.00 | 720.00 | 680.43 | 32,446,400 |
| 2024-11-18 | 725.00 | 725.00 | 700.00 | 710.00 | 670.98 | 28,851,500 |
| 2024-11-15 | 720.00 | 725.00 | 705.00 | 720.00 | 680.43 | 42,594,500 |
| 2024-11-14 | 735.00 | 735.00 | 710.00 | 725.00 | 685.15 | 45,165,300 |
| 2024-11-13 | 740.00 | 740.00 | 725.00 | 735.00 | 694.60 | 30,453,400 |
| 2024-11-12 | 745.00 | 750.00 | 725.00 | 740.00 | 699.33 | 36,055,900 |
| 2024-11-11 | 750.00 | 750.00 | 730.00 | 750.00 | 708.78 | 18,467,300 |
| 2024-11-08 | 780.00 | 785.00 | 755.00 | 755.00 | 713.51 | 13,615,700 |
| 2024-11-07 | 765.00 | 785.00 | 755.00 | 780.00 | 737.13 | 22,860,600 |
| 2024-11-06 | 785.00 | 785.00 | 765.00 | 770.00 | 727.68 | 18,696,900 |
| 2024-11-05 | 785.00 | 785.00 | 770.00 | 785.00 | 741.86 | 9,339,400 |
| 2024-11-04 | 800.00 | 800.00 | 770.00 | 785.00 | 741.86 | 22,070,900 |
| 2024-11-01 | 800.00 | 805.00 | 790.00 | 800.00 | 756.03 | 16,300,000 |
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.