PT Sarana Menara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 480.00 | 484.00 | 474.00 | 474.00 | 465.36 | 14,345,200 |
| 2026-05-07 | 482.00 | 484.00 | 472.00 | 480.00 | 471.25 | 22,157,500 |
| 2026-05-06 | 488.00 | 490.00 | 476.00 | 480.00 | 471.25 | 8,742,900 |
| 2026-05-05 | 484.00 | 488.00 | 476.00 | 488.00 | 479.11 | 5,938,100 |
| 2026-05-04 | 478.00 | 486.00 | 478.00 | 482.00 | 473.21 | 9,129,100 |
| 2026-05-01 | 476.00 | 476.00 | 476.00 | 476.00 | 467.32 | 0 |
| 2026-04-30 | 478.00 | 486.00 | 472.00 | 476.00 | 467.32 | 16,153,700 |
| 2026-04-29 | 478.00 | 482.00 | 476.00 | 478.00 | 469.29 | 8,012,900 |
| 2026-04-28 | 482.00 | 484.00 | 474.00 | 476.00 | 467.32 | 14,186,600 |
| 2026-04-27 | 486.00 | 490.00 | 480.00 | 482.00 | 473.21 | 12,514,100 |
| 2026-04-24 | 505.00 | 505.00 | 484.00 | 488.00 | 479.11 | 25,527,100 |
← NewerPage 3 of 3 · 131 trading days
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.