PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 790.00 | 805.00 | 785.00 | 800.00 | 756.03 | 17,040,400 |
| 2024-10-30 | 790.00 | 795.00 | 765.00 | 790.00 | 746.58 | 20,346,000 |
| 2024-10-29 | 780.00 | 795.00 | 770.00 | 785.00 | 741.86 | 25,470,000 |
| 2024-10-28 | 795.00 | 800.00 | 775.00 | 775.00 | 732.41 | 34,256,600 |
| 2024-10-25 | 805.00 | 805.00 | 795.00 | 795.00 | 751.31 | 14,528,600 |
| 2024-10-24 | 800.00 | 805.00 | 795.00 | 805.00 | 760.76 | 18,038,600 |
| 2024-10-23 | 805.00 | 810.00 | 795.00 | 800.00 | 756.03 | 40,630,000 |
| 2024-10-22 | 815.00 | 815.00 | 800.00 | 810.00 | 765.48 | 41,929,800 |
| 2024-10-21 | 810.00 | 820.00 | 805.00 | 815.00 | 770.21 | 12,101,300 |
| 2024-10-18 | 815.00 | 815.00 | 800.00 | 810.00 | 765.48 | 37,169,600 |
| 2024-10-17 | 820.00 | 825.00 | 800.00 | 810.00 | 765.48 | 39,170,700 |
| 2024-10-16 | 825.00 | 830.00 | 815.00 | 820.00 | 774.93 | 75,288,600 |
| 2024-10-15 | 815.00 | 830.00 | 805.00 | 825.00 | 779.66 | 29,126,300 |
| 2024-10-14 | 840.00 | 845.00 | 815.00 | 815.00 | 770.21 | 25,846,800 |
| 2024-10-11 | 855.00 | 855.00 | 830.00 | 840.00 | 793.83 | 21,766,500 |
| 2024-10-10 | 840.00 | 845.00 | 835.00 | 840.00 | 793.83 | 8,306,800 |
| 2024-10-09 | 840.00 | 850.00 | 840.00 | 840.00 | 793.83 | 9,548,100 |
| 2024-10-08 | 850.00 | 850.00 | 840.00 | 840.00 | 793.83 | 33,817,700 |
| 2024-10-07 | 850.00 | 870.00 | 845.00 | 845.00 | 798.56 | 28,343,100 |
| 2024-10-04 | 845.00 | 850.00 | 835.00 | 850.00 | 803.28 | 27,400,800 |
| 2024-10-03 | 850.00 | 850.00 | 835.00 | 845.00 | 798.56 | 23,153,500 |
| 2024-10-02 | 870.00 | 870.00 | 835.00 | 855.00 | 808.01 | 53,664,400 |
| 2024-10-01 | 855.00 | 870.00 | 850.00 | 870.00 | 822.19 | 28,325,700 |
| 2024-09-30 | 855.00 | 860.00 | 840.00 | 855.00 | 808.01 | 26,519,900 |
| 2024-09-27 | 860.00 | 860.00 | 845.00 | 855.00 | 808.01 | 14,878,500 |
| 2024-09-26 | 860.00 | 860.00 | 845.00 | 855.00 | 808.01 | 30,187,400 |
| 2024-09-25 | 865.00 | 865.00 | 840.00 | 855.00 | 808.01 | 24,720,400 |
| 2024-09-24 | 845.00 | 855.00 | 840.00 | 855.00 | 808.01 | 33,358,400 |
| 2024-09-23 | 840.00 | 850.00 | 835.00 | 845.00 | 798.56 | 57,880,200 |
| 2024-09-20 | 855.00 | 855.00 | 835.00 | 840.00 | 793.83 | 74,402,800 |
| 2024-09-19 | 805.00 | 855.00 | 805.00 | 855.00 | 808.01 | 156,999,600 |
| 2024-09-18 | 845.00 | 850.00 | 795.00 | 800.00 | 756.03 | 111,372,800 |
| 2024-09-17 | 855.00 | 860.00 | 840.00 | 845.00 | 798.56 | 23,528,000 |
| 2024-09-13 | 860.00 | 860.00 | 850.00 | 860.00 | 812.73 | 16,631,500 |
| 2024-09-12 | 860.00 | 870.00 | 855.00 | 860.00 | 812.73 | 14,970,700 |
| 2024-09-11 | 885.00 | 885.00 | 855.00 | 860.00 | 812.73 | 53,396,600 |
| 2024-09-10 | 850.00 | 885.00 | 840.00 | 880.00 | 831.64 | 123,996,200 |
| 2024-09-09 | 840.00 | 840.00 | 825.00 | 840.00 | 793.83 | 19,300,100 |
| 2024-09-06 | 830.00 | 845.00 | 830.00 | 840.00 | 793.83 | 33,712,000 |
| 2024-09-05 | 820.00 | 835.00 | 815.00 | 835.00 | 789.11 | 16,379,100 |
| 2024-09-04 | 815.00 | 825.00 | 805.00 | 815.00 | 770.21 | 15,310,300 |
| 2024-09-03 | 835.00 | 835.00 | 815.00 | 815.00 | 770.21 | 32,057,200 |
| 2024-09-02 | 835.00 | 845.00 | 825.00 | 835.00 | 789.11 | 25,990,700 |
| 2024-08-30 | 830.00 | 835.00 | 810.00 | 835.00 | 789.11 | 37,863,800 |
| 2024-08-29 | 840.00 | 840.00 | 825.00 | 830.00 | 784.38 | 20,732,800 |
| 2024-08-28 | 830.00 | 850.00 | 815.00 | 830.00 | 784.38 | 82,964,300 |
| 2024-08-27 | 815.00 | 830.00 | 810.00 | 825.00 | 779.66 | 39,066,900 |
| 2024-08-26 | 810.00 | 815.00 | 800.00 | 815.00 | 770.21 | 30,107,100 |
| 2024-08-23 | 810.00 | 815.00 | 800.00 | 810.00 | 765.48 | 26,442,200 |
| 2024-08-22 | 805.00 | 810.00 | 790.00 | 805.00 | 760.76 | 30,676,000 |
| 2024-08-21 | 820.00 | 820.00 | 805.00 | 815.00 | 770.21 | 18,986,300 |
| 2024-08-20 | 805.00 | 810.00 | 795.00 | 810.00 | 765.48 | 23,343,800 |
| 2024-08-19 | 810.00 | 815.00 | 790.00 | 800.00 | 756.03 | 74,155,500 |
| 2024-08-16 | 830.00 | 835.00 | 810.00 | 815.00 | 770.21 | 38,134,800 |
| 2024-08-15 | 840.00 | 845.00 | 820.00 | 825.00 | 779.66 | 29,716,600 |
| 2024-08-14 | 835.00 | 840.00 | 825.00 | 840.00 | 793.83 | 37,869,200 |
| 2024-08-13 | 820.00 | 835.00 | 815.00 | 835.00 | 789.11 | 43,795,100 |
| 2024-08-12 | 835.00 | 835.00 | 810.00 | 820.00 | 774.93 | 26,340,600 |
| 2024-08-09 | 825.00 | 835.00 | 820.00 | 835.00 | 789.11 | 33,330,800 |
| 2024-08-08 | 820.00 | 835.00 | 810.00 | 825.00 | 779.66 | 48,354,100 |
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.