Jakarta - Delayed Quote
IDR
PT Sarana Menara Nusantara Tbk. (TOWR.JK)
336.00
-16.00
(-4.55%)
At close: 4:14:01 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
366.00
368.00
352.00
352.00
352.00
77,549,300
Oct 30, 2026
360.00
372.00
356.00
366.00
366.00
67,766,400
Oct 29, 2026
398.00
398.00
366.00
366.00
366.00
147,295,400
Oct 28, 2026
400.00
400.00
378.00
392.00
392.00
68,015,600
Oct 27, 2026
402.00
406.00
386.00
400.00
400.00
63,568,300
Oct 26, 2026
416.00
418.00
400.00
404.00
404.00
63,756,200
Oct 23, 2026
414.00
432.00
414.00
414.00
414.00
71,811,400
Oct 22, 2026
400.00
426.00
394.00
416.00
416.00
111,794,200
Oct 21, 2026
388.00
410.00
382.00
406.00
406.00
116,428,900
Oct 20, 2026
374.00
398.00
374.00
388.00
388.00
138,847,000
Oct 19, 2026
366.00
386.00
362.00
374.00
374.00
185,085,000
Oct 16, 2026
390.00
426.00
382.00
388.00
388.00
219,401,000
Oct 15, 2026
450.00
464.00
440.00
448.00
448.00
125,347,500
Oct 14, 2026
452.00
472.00
446.00
454.00
454.00
112,603,300
Oct 13, 2026
458.00
464.00
446.00
452.00
452.00
95,147,900
Oct 12, 2026
456.00
466.00
434.00
458.00
458.00
154,470,800
Oct 9, 2026
430.00
458.00
424.00
458.00
458.00
157,221,700
Oct 8, 2026
436.00
446.00
422.00
434.00
434.00
73,586,400
Oct 7, 2026
426.00
440.00
416.00
440.00
440.00
48,660,800
Oct 6, 2026
414.00
428.00
406.00
428.00
428.00
95,644,400
Oct 5, 2026
418.00
420.00
400.00
414.00
414.00
64,318,100
Oct 2, 2026
404.00
416.00
404.00
416.00
416.00
36,968,100
Oct 1, 2026
404.00
406.00
398.00
404.00
404.00
43,068,200
Sep 30, 2026
394.00
408.00
394.00
400.00
400.00
65,590,200
Sep 29, 2026
382.00
396.00
374.00
392.00
392.00
54,184,800
Sep 28, 2026
388.00
390.00
380.00
382.00
382.00
63,221,400
Sep 25, 2026
398.00
398.00
384.00
390.00
390.00
41,077,700
Sep 24, 2026
404.00
406.00
392.00
396.00
396.00
30,084,000
Sep 23, 2026
404.00
408.00
398.00
404.00
404.00
41,130,700
Sep 22, 2026
414.00
416.00
402.00
404.00
404.00
34,903,200
Sep 21, 2026
414.00
420.00
410.00
414.00
414.00
58,756,100
Sep 18, 2026
442.00
442.00
414.00
414.00
414.00
163,173,100
Sep 17, 2026
438.00
444.00
436.00
442.00
442.00
21,858,300
Sep 16, 2026
444.00
452.00
436.00
436.00
436.00
28,909,600
Sep 15, 2026
444.00
450.00
440.00
448.00
448.00
23,762,900
Sep 14, 2026
454.00
454.00
430.00
444.00
444.00
112,950,600
Sep 11, 2026
452.00
458.00
444.00
454.00
454.00
48,954,200
Sep 10, 2026
484.00
486.00
454.00
458.00
458.00
100,672,900
Sep 9, 2026
478.00
490.00
474.00
484.00
484.00
103,821,400
Sep 8, 2026
452.00
480.00
452.00
470.00
470.00
127,701,200
Sep 7, 2026
446.00
454.00
444.00
452.00
452.00
33,463,100
Sep 4, 2026
446.00
454.00
446.00
446.00
446.00
63,582,700
Sep 3, 2026
448.00
452.00
446.00
446.00
446.00
32,899,600
Sep 2, 2026
452.00
452.00
444.00
448.00
448.00
20,917,400
Sep 1, 2026
454.00
458.00
444.00
452.00
452.00
65,769,900
Aug 31, 2026
456.00
460.00
446.00
454.00
454.00
92,398,900
Aug 28, 2026
470.00
474.00
454.00
456.00
456.00
54,248,500
Aug 27, 2026
470.00
472.00
460.00
470.00
470.00
102,115,900
Aug 26, 2026
456.00
498.00
448.00
474.00
474.00
298,290,100
Aug 24, 2026
440.00
458.00
436.00
456.00
456.00
120,196,900
Aug 21, 2026
430.00
436.00
422.00
434.00
434.00
50,076,800
Aug 20, 2026
428.00
434.00
424.00
428.00
428.00
26,246,700
Aug 19, 2026
422.00
442.00
414.00
422.00
422.00
152,573,300
Aug 18, 2026
390.00
426.00
388.00
422.00
422.00
125,993,600
Aug 14, 2026
388.00
394.00
384.00
390.00
390.00
26,046,800
Aug 13, 2026
394.00
396.00
386.00
388.00
388.00
43,429,500
Aug 12, 2026
390.00
398.00
388.00
392.00
392.00
65,845,200
Aug 11, 2026
394.00
396.00
386.00
390.00
390.00
52,460,900
Aug 10, 2026
404.00
408.00
390.00
394.00
394.00
66,306,900
Aug 7, 2026
400.00
406.00
398.00
404.00
404.00
29,921,000
Aug 6, 2026
406.00
408.00
398.00
400.00
400.00
46,940,800
Aug 5, 2026
410.00
420.00
404.00
406.00
406.00
80,029,900
Aug 4, 2026
404.00
410.00
400.00
410.00
410.00
36,087,400
Aug 3, 2026
404.00
404.00
386.00
400.00
400.00
53,863,400
Jul 31, 2026
404.00
406.00
400.00
404.00
404.00
35,212,900
Jul 30, 2026
408.00
410.00
400.00
404.00
404.00
32,717,500
Jul 29, 2026
402.00
412.00
396.00
404.00
404.00
28,208,300
Jul 28, 2026
406.00
408.00
398.00
402.00
402.00
23,416,400
Jul 27, 2026
402.00
406.00
396.00
406.00
406.00
39,159,600
Jul 24, 2026
410.00
410.00
394.00
402.00
402.00
44,317,800
Jul 23, 2026
412.00
424.00
406.00
414.00
414.00
65,193,800
Jul 22, 2026
412.00
414.00
404.00
412.00
412.00
46,341,600
Jul 21, 2026
410.00
416.00
404.00
412.00
412.00
44,145,500
Jul 20, 2026
410.00
414.00
404.00
408.00
408.00
32,851,700
Jul 17, 2026
388.00
410.00
384.00
410.00
410.00
75,068,600
Jul 16, 2026
376.00
390.00
374.00
390.00
390.00
68,886,800
Jul 15, 2026
378.00
386.00
372.00
378.00
378.00
27,057,200
Jul 14, 2026
372.00
384.00
370.00
378.00
378.00
28,350,000
Jul 13, 2026
372.00
374.00
366.00
374.00
374.00
28,777,100
Jul 10, 2026
370.00
376.00
370.00
372.00
372.00
19,651,400
Jul 9, 2026
370.00
378.00
362.00
368.00
368.00
37,010,900
Jul 8, 2026
374.00
380.00
368.00
370.00
370.00
52,799,800
Jul 7, 2026
372.00
374.00
366.00
374.00
374.00
27,993,200
Jul 6, 2026
372.00
374.00
364.00
372.00
372.00
30,170,100
Jul 3, 2026
374.00
380.00
370.00
372.00
372.00
25,151,600
Jul 2, 2026
356.00
376.00
356.00
372.00
372.00
53,965,200
Jul 1, 2026
366.00
366.00
352.00
356.00
356.00
32,287,100
Jun 30, 2026
364.00
372.00
352.00
364.00
364.00
50,361,600
Jun 29, 2026
378.00
380.00
364.00
364.00
364.00
34,507,200
Jun 26, 2026
390.00
392.00
372.00
374.00
374.00
47,384,600
Jun 25, 2026
364.00
394.00
358.00
390.00
390.00
98,829,100
Jun 24, 2026
372.00
384.00
358.00
364.00
364.00
55,421,400
Jun 23, 2026
370.00
378.00
364.00
370.00
370.00
36,431,500
Jun 22, 2026
374.00
376.00
364.00
370.00
370.00
44,310,400
Jun 19, 2026
398.00
400.00
370.00
372.00
372.00
252,831,600
Jun 18, 2026
394.00
400.00
372.00
398.00
398.00
148,433,400
Jun 17, 2026
392.00
406.00
384.00
392.00
392.00
105,308,300
Jun 15, 2026
350.00
406.00
350.00
390.00
390.00
248,099,100
Jun 12, 2026
334.00
354.00
332.00
344.00
344.00
229,174,400
Jun 11, 2026
330.00
350.00
316.00
332.00
332.00
206,792,200
Jun 10, 2026
324.00
334.00
320.00
330.00
330.00
262,705,200
Jun 9, 2026
316.00
328.00
310.00
322.00
322.00
126,177,100
Jun 8, 2026
328.00
330.00
312.00
316.00
316.00
92,995,300
Jun 5, 2026
336.00
344.00
324.00
330.00
330.00
132,508,900
Jun 4, 2026
350.00
350.00
330.00
336.00
336.00
96,258,700
Jun 3, 2026
6.89
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
382.00
386.00
344.00
350.00
350.00
119,579,100
Jun 2, 2026
382.00
388.00
376.00
378.00
371.11
87,246,600
May 29, 2026
394.00
398.00
380.00
380.00
373.07
105,380,500
May 26, 2026
396.00
406.00
384.00
390.00
382.89
68,815,700
May 25, 2026
400.00
408.00
388.00
392.00
384.85
60,982,600
May 22, 2026
400.00
404.00
386.00
396.00
388.78
42,892,800
May 21, 2026
408.00
412.00
398.00
400.00
392.71
43,378,600
May 20, 2026
430.00
432.00
408.00
410.00
402.53
68,385,900
May 19, 2026
446.00
448.00
426.00
430.00
422.16
62,628,800
May 18, 2026
470.00
470.00
448.00
448.00
439.83
51,566,500
May 13, 2026
476.00
476.00
468.00
470.00
461.43
10,654,000
May 12, 2026
472.00
476.00
468.00
476.00
467.32
7,694,800
May 11, 2026
474.00
474.00
470.00
472.00
463.40
12,962,100
May 8, 2026
480.00
484.00
474.00
474.00
465.36
14,345,200
May 7, 2026
482.00
484.00
472.00
480.00
471.25
22,157,500
May 6, 2026
488.00
490.00
476.00
480.00
471.25
8,742,900
May 5, 2026
484.00
488.00
476.00
488.00
479.10
5,938,100
May 4, 2026
478.00
486.00
478.00
482.00
473.21
9,129,100
Apr 30, 2026
478.00
486.00
472.00
476.00
467.32
16,153,700
Apr 29, 2026
478.00
482.00
476.00
478.00
469.29
8,012,900
Apr 28, 2026
482.00
484.00
474.00
476.00
467.32
14,186,600
Apr 27, 2026
486.00
490.00
480.00
482.00
473.21
12,514,100
Apr 24, 2026
505.00
505.00
484.00
488.00
479.10
25,527,100
Apr 23, 2026
505.00
510.00
500.00
505.00
495.80
6,590,300
Apr 22, 2026
505.00
510.00
500.00
505.00
495.80
6,999,700
Apr 21, 2026
500.00
505.00
494.00
505.00
495.80
8,100,200
Apr 20, 2026
510.00
515.00
498.00
498.00
488.92
11,059,100
Apr 17, 2026
510.00
515.00
505.00
510.00
500.70
6,386,800
Apr 16, 2026
505.00
515.00
505.00
510.00
500.70
14,912,200
Apr 15, 2026
505.00
510.00
498.00
500.00
490.89
19,720,600
Apr 14, 2026
494.00
510.00
490.00
505.00
495.80
62,059,400
Apr 13, 2026
492.00
496.00
482.00
486.00
477.14
22,488,100
Apr 10, 2026
492.00
494.00
488.00
492.00
483.03
7,972,400
Apr 9, 2026
494.00
494.00
486.00
486.00
477.14
10,828,000
Apr 8, 2026
492.00
498.00
490.00
496.00
486.96
17,565,200
Apr 7, 2026
492.00
496.00
486.00
486.00
477.14
11,336,600
Apr 6, 2026
492.00
496.00
488.00
492.00
483.03
5,559,500
Apr 2, 2026
500.00
500.00
492.00
494.00
485.00
7,965,100
Apr 1, 2026
496.00
498.00
488.00
498.00
488.92
19,205,100
Mar 31, 2026
490.00
494.00
486.00
488.00
479.10
12,944,200
Mar 30, 2026
490.00
496.00
484.00
490.00
481.07
11,443,900
Mar 27, 2026
500.00
500.00
490.00
490.00
481.07
9,849,800
Mar 26, 2026
505.00
520.00
490.00
498.00
488.92
24,570,700
Mar 25, 2026
478.00
500.00
478.00
500.00
490.89
46,384,900
Mar 17, 2026
450.00
478.00
448.00
478.00
469.29
29,718,500
Mar 16, 2026
452.00
454.00
444.00
446.00
437.87
15,706,700
Mar 13, 2026
460.00
462.00
452.00
452.00
443.76
19,192,400
Mar 12, 2026
468.00
468.00
460.00
462.00
453.58
11,373,000
Mar 11, 2026
468.00
476.00
466.00
466.00
457.51
15,058,700
Mar 10, 2026
466.00
472.00
462.00
466.00
457.51
21,144,600
Mar 9, 2026
472.00
476.00
458.00
458.00
449.65
52,746,300
Mar 6, 2026
486.00
486.00
478.00
480.00
471.25
18,657,200
Mar 5, 2026
478.00
488.00
478.00
484.00
475.18
20,496,200
Mar 4, 2026
494.00
494.00
470.00
474.00
465.36
64,744,000
Mar 3, 2026
496.00
505.00
494.00
494.00
485.00
25,547,600
Mar 2, 2026
500.00
505.00
490.00
500.00
490.89
38,931,200
Feb 27, 2026
510.00
510.00
500.00
505.00
495.80
29,184,400
Feb 26, 2026
515.00
515.00
505.00
510.00
500.70
25,067,600
Feb 25, 2026
510.00
515.00
505.00
515.00
505.61
18,223,900
Feb 24, 2026
520.00
520.00
505.00
510.00
500.70
50,887,600
Feb 23, 2026
520.00
525.00
510.00
520.00
510.52
38,986,300
Feb 20, 2026
515.00
520.00
510.00
515.00
505.61
30,096,900
Feb 19, 2026
525.00
525.00
510.00
515.00
505.61
85,502,900
Feb 18, 2026
525.00
530.00
520.00
525.00
515.43
51,208,700
Feb 13, 2026
525.00
530.00
520.00
525.00
515.43
35,235,100
Feb 12, 2026
530.00
530.00
525.00
525.00
515.43
19,524,500
Feb 11, 2026
530.00
535.00
525.00
525.00
515.43
33,642,300
Feb 10, 2026
530.00
535.00
520.00
525.00
515.43
38,694,100
Feb 9, 2026
525.00
530.00
520.00
530.00
520.34
11,934,900
Feb 6, 2026
525.00
535.00
515.00
525.00
515.43
72,324,300
Feb 5, 2026
530.00
540.00
525.00
535.00
525.25
63,766,900
Feb 4, 2026
545.00
580.00
525.00
530.00
520.34
563,109,900
Feb 3, 2026
535.00
555.00
530.00
540.00
530.16
64,014,200
Feb 2, 2026
525.00
535.00
510.00
530.00
520.34
62,678,800
Jan 30, 2026
520.00
545.00
510.00
525.00
515.43
69,281,400
Jan 29, 2026
550.00
555.00
472.00
520.00
510.52
113,530,600
Jan 28, 2026
565.00
585.00
535.00
555.00
544.88
142,266,200
Jan 27, 2026
625.00
645.00
590.00
600.00
589.06
137,951,400
Jan 26, 2026
630.00
635.00
605.00
625.00
613.61
72,216,500
Jan 23, 2026
615.00
650.00
605.00
625.00
613.61
192,535,800
Jan 22, 2026
580.00
630.00
575.00
620.00
608.70
260,639,000
Jan 21, 2026
565.00
575.00
555.00
575.00
564.52
55,905,100
Jan 20, 2026
545.00
570.00
545.00
560.00
549.79
59,179,300
Jan 19, 2026
555.00
555.00
545.00
545.00
535.07
44,146,600
Jan 15, 2026
555.00
555.00
545.00
550.00
539.97
34,407,300
Jan 14, 2026
555.00
560.00
550.00
550.00
539.97
42,360,600
Jan 13, 2026
560.00
565.00
555.00
555.00
544.88
29,819,600
Jan 12, 2026
570.00
570.00
555.00
560.00
549.79
38,947,100
Jan 9, 2026
555.00
570.00
555.00
570.00
559.61
45,188,200
Jan 8, 2026
565.00
595.00
555.00
555.00
544.88
79,219,700
Jan 7, 2026
570.00
580.00
555.00
565.00
554.70
68,935,700
Jan 6, 2026
575.00
585.00
565.00
565.00
554.70
46,844,600
Jan 5, 2026
585.00
590.00
575.00
575.00
564.52
26,009,100
Jan 2, 2026
590.00
595.00
580.00
585.00
574.34
17,675,900
Dec 30, 2025
595.00
600.00
580.00
585.00
574.34
27,247,400
Dec 29, 2025
590.00
595.00
580.00
595.00
584.15
35,731,200
Dec 24, 2025
585.00
600.00
580.00
585.00
574.34
39,098,600
Dec 23, 2025
580.00
585.00
570.00
585.00
574.34
20,269,100
Dec 22, 2025
585.00
590.00
575.00
580.00
569.43
48,517,700
Dec 19, 2025
575.00
580.00
550.00
580.00
569.43
65,431,300
Dec 18, 2025
560.00
575.00
550.00
570.00
559.61
35,975,100
Dec 17, 2025
550.00
580.00
545.00
555.00
544.88
89,219,700
Dec 16, 2025
570.00
575.00
540.00
545.00
535.07
36,772,600
Dec 15, 2025
540.00
570.00
530.00
570.00
559.61
39,206,100
Dec 12, 2025
530.00
540.00
525.00
540.00
530.16
33,758,300
Dec 11, 2025
550.00
550.00
530.00
535.00
525.25
38,824,600
Dec 10, 2025
6.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
555.00
555.00
545.00
545.00
535.07
32,501,900
Dec 9, 2025
565.00
565.00
550.00
555.00
538.14
34,758,300
Dec 8, 2025
555.00
565.00
550.00
565.00
547.84
28,753,600
Dec 5, 2025
560.00
565.00
555.00
555.00
538.14
10,373,900
Dec 4, 2025
560.00
560.00
545.00
560.00
542.99
25,398,700
Dec 3, 2025
560.00
560.00
550.00
555.00
538.14
24,664,500
Dec 2, 2025
545.00
560.00
540.00
555.00
538.14
38,506,800
Dec 1, 2025
545.00
545.00
535.00
545.00
528.44
19,067,500
Nov 28, 2025
540.00
545.00
535.00
545.00
528.44
20,745,100
Nov 27, 2025
540.00
545.00
535.00
540.00
523.59
15,836,000
Nov 26, 2025
540.00
545.00
535.00
540.00
523.59
24,639,300
Nov 25, 2025
540.00
540.00
535.00
535.00
518.75
12,324,500
Nov 24, 2025
545.00
545.00
530.00
540.00
523.59
32,664,900
Nov 21, 2025
550.00
550.00
540.00
540.00
523.59
14,596,400
Nov 20, 2025
550.00
560.00
545.00
550.00
533.29
12,874,400
Nov 19, 2025
540.00
555.00
535.00
550.00
533.29
26,132,100
Nov 18, 2025
545.00
550.00
540.00
540.00
523.59
14,667,000
Nov 17, 2025
545.00
545.00
535.00
545.00
528.44
31,345,800
Nov 14, 2025
545.00
550.00
535.00
540.00
523.59
20,623,600
Nov 13, 2025
565.00
570.00
545.00
545.00
528.44
28,089,600
Nov 12, 2025
565.00
570.00
555.00
560.00
542.99
14,105,200
Nov 11, 2025
575.00
575.00
555.00
565.00
547.84
40,527,900
Nov 10, 2025
540.00
575.00
540.00
570.00
552.68
94,443,100
Nov 7, 2025
535.00
545.00
535.00
540.00
523.59
17,578,600
Nov 6, 2025
545.00
545.00
530.00
535.00
518.75
25,229,200
Nov 5, 2025
540.00
545.00
535.00
540.00
523.59
9,186,400
Nov 4, 2025
555.00
555.00
535.00
540.00
523.59
16,115,100
Nov 3, 2025
545.00
560.00
545.00
550.00
533.29
26,262,500
