Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,937.15 +3,801.18 (+6.43%) CMC Crypto 200
1,366.04 +89.06 (+6.97%)
PT Sarana Menara Nusantara Tbk. (TOWR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 37,954,100 |
| 02 May 2024 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | 24,390,700 |
| 30 Apr 2024 | 800.00 | 815.00 | 795.00 | 805.00 | 805.00 | 49,607,900 |
| 29 Apr 2024 | 805.00 | 815.00 | 795.00 | 805.00 | 805.00 | 29,862,600 |
| 26 Apr 2024 | 820.00 | 820.00 | 790.00 | 795.00 | 795.00 | 26,089,800 |
| 25 Apr 2024 | 805.00 | 820.00 | 790.00 | 815.00 | 815.00 | 26,594,900 |
| 24 Apr 2024 | 800.00 | 820.00 | 800.00 | 800.00 | 800.00 | 42,701,900 |
| 23 Apr 2024 | 785.00 | 810.00 | 775.00 | 800.00 | 800.00 | 32,325,100 |
| 22 Apr 2024 | 795.00 | 805.00 | 770.00 | 780.00 | 780.00 | 38,734,400 |
| 19 Apr 2024 | 795.00 | 800.00 | 775.00 | 800.00 | 800.00 | 34,001,500 |
| 18 Apr 2024 | 800.00 | 825.00 | 795.00 | 805.00 | 805.00 | 65,182,300 |
| 17 Apr 2024 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 68,201,400 |
| 16 Apr 2024 | 840.00 | 845.00 | 805.00 | 815.00 | 815.00 | 105,425,400 |
| 05 Apr 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 33,359,700 |
| 04 Apr 2024 | 855.00 | 860.00 | 845.00 | 855.00 | 855.00 | 36,256,400 |
| 03 Apr 2024 | 855.00 | 865.00 | 845.00 | 855.00 | 855.00 | 17,753,400 |
| 02 Apr 2024 | 850.00 | 855.00 | 845.00 | 855.00 | 855.00 | 18,837,300 |
| 01 Apr 2024 | 860.00 | 870.00 | 840.00 | 850.00 | 850.00 | 24,025,500 |
| 28 Mar 2024 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | 18,946,100 |
| 27 Mar 2024 | 870.00 | 875.00 | 855.00 | 855.00 | 855.00 | 10,217,400 |
| 26 Mar 2024 | 870.00 | 870.00 | 855.00 | 870.00 | 870.00 | 26,564,300 |
| 25 Mar 2024 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 16,479,500 |
| 22 Mar 2024 | 860.00 | 875.00 | 855.00 | 875.00 | 875.00 | 24,092,800 |
| 21 Mar 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 18,660,900 |
| 20 Mar 2024 | 855.00 | 865.00 | 845.00 | 850.00 | 850.00 | 17,060,100 |
| 19 Mar 2024 | 870.00 | 875.00 | 855.00 | 855.00 | 855.00 | 15,546,500 |
| 18 Mar 2024 | 865.00 | 875.00 | 860.00 | 865.00 | 865.00 | 24,887,900 |
| 15 Mar 2024 | 895.00 | 895.00 | 855.00 | 865.00 | 865.00 | 73,685,500 |
| 14 Mar 2024 | 875.00 | 900.00 | 870.00 | 900.00 | 900.00 | 39,236,600 |
| 13 Mar 2024 | 900.00 | 905.00 | 870.00 | 875.00 | 875.00 | 21,695,700 |
| 08 Mar 2024 | 885.00 | 900.00 | 875.00 | 890.00 | 890.00 | 17,959,800 |
| 07 Mar 2024 | 885.00 | 890.00 | 875.00 | 885.00 | 885.00 | 16,830,700 |
| 06 Mar 2024 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | 16,703,900 |
| 05 Mar 2024 | 895.00 | 905.00 | 875.00 | 880.00 | 880.00 | 27,821,800 |
| 04 Mar 2024 | 900.00 | 905.00 | 890.00 | 890.00 | 890.00 | 10,232,700 |
| 01 Mar 2024 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | 11,448,700 |
| 29 Feb 2024 | 940.00 | 945.00 | 890.00 | 920.00 | 920.00 | 154,287,100 |
| 28 Feb 2024 | 940.00 | 945.00 | 925.00 | 935.00 | 935.00 | 24,522,400 |
| 27 Feb 2024 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 14,527,100 |
| 26 Feb 2024 | 930.00 | 945.00 | 925.00 | 930.00 | 930.00 | 36,450,300 |
| 23 Feb 2024 | 935.00 | 935.00 | 915.00 | 930.00 | 930.00 | 32,474,500 |
| 22 Feb 2024 | 920.00 | 935.00 | 915.00 | 930.00 | 930.00 | 35,176,300 |
| 21 Feb 2024 | 930.00 | 940.00 | 915.00 | 920.00 | 920.00 | 49,778,600 |
| 20 Feb 2024 | 875.00 | 925.00 | 870.00 | 925.00 | 925.00 | 86,585,300 |
| 19 Feb 2024 | 880.00 | 885.00 | 865.00 | 875.00 | 875.00 | 19,573,400 |
| 16 Feb 2024 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 24,702,800 |
| 15 Feb 2024 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | 44,511,300 |
| 13 Feb 2024 | 880.00 | 885.00 | 865.00 | 880.00 | 880.00 | 26,461,500 |
| 12 Feb 2024 | 880.00 | 885.00 | 865.00 | 880.00 | 880.00 | 32,793,600 |
| 07 Feb 2024 | 915.00 | 915.00 | 880.00 | 880.00 | 880.00 | 23,562,300 |
| 06 Feb 2024 | 900.00 | 920.00 | 895.00 | 910.00 | 910.00 | 21,029,700 |
| 05 Feb 2024 | 925.00 | 925.00 | 895.00 | 905.00 | 905.00 | 17,264,500 |
| 02 Feb 2024 | 910.00 | 925.00 | 895.00 | 925.00 | 925.00 | 29,157,500 |
| 01 Feb 2024 | 890.00 | 910.00 | 880.00 | 910.00 | 910.00 | 44,088,700 |
| 31 Jan 2024 | 875.00 | 895.00 | 860.00 | 890.00 | 890.00 | 88,848,900 |
| 30 Jan 2024 | 910.00 | 915.00 | 875.00 | 875.00 | 875.00 | 50,047,400 |
| 29 Jan 2024 | 915.00 | 915.00 | 895.00 | 915.00 | 915.00 | 29,395,600 |
| 26 Jan 2024 | 920.00 | 935.00 | 895.00 | 915.00 | 915.00 | 58,145,500 |
| 25 Jan 2024 | 975.00 | 975.00 | 920.00 | 920.00 | 920.00 | 35,275,200 |
| 24 Jan 2024 | 965.00 | 980.00 | 955.00 | 965.00 | 965.00 | 15,980,700 |
| 23 Jan 2024 | 960.00 | 965.00 | 945.00 | 965.00 | 965.00 | 15,991,000 |
| 22 Jan 2024 | 950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 6,906,000 |
| 19 Jan 2024 | 940.00 | 955.00 | 935.00 | 940.00 | 940.00 | 16,876,900 |
| 18 Jan 2024 | 950.00 | 965.00 | 935.00 | 940.00 | 940.00 | 15,515,500 |
| 17 Jan 2024 | 955.00 | 965.00 | 940.00 | 950.00 | 950.00 | 15,752,100 |
| 16 Jan 2024 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | 24,166,600 |
| 15 Jan 2024 | 980.00 | 985.00 | 965.00 | 985.00 | 985.00 | 13,200,800 |
| 12 Jan 2024 | 985.00 | 990.00 | 965.00 | 980.00 | 980.00 | 7,445,100 |
| 11 Jan 2024 | 960.00 | 990.00 | 960.00 | 975.00 | 975.00 | 7,950,800 |
| 10 Jan 2024 | 980.00 | 985.00 | 955.00 | 955.00 | 955.00 | 18,445,900 |
| 09 Jan 2024 | 975.00 | 990.00 | 965.00 | 980.00 | 980.00 | 9,143,000 |
| 08 Jan 2024 | 995.00 | 995.00 | 970.00 | 975.00 | 975.00 | 14,453,400 |
| 05 Jan 2024 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 14,726,900 |
| 04 Jan 2024 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 10,160,300 |
| 03 Jan 2024 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 13,437,300 |
| 02 Jan 2024 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 17,733,400 |
| 29 Dec 2023 | 975.00 | 995.00 | 965.00 | 990.00 | 990.00 | 15,217,100 |
| 28 Dec 2023 | 970.00 | 980.00 | 960.00 | 970.00 | 970.00 | 16,792,600 |
| 27 Dec 2023 | 965.00 | 985.00 | 960.00 | 965.00 | 965.00 | 6,180,000 |
| 22 Dec 2023 | 960.00 | 970.00 | 945.00 | 965.00 | 965.00 | 18,766,800 |
| 21 Dec 2023 | 990.00 | 990.00 | 950.00 | 955.00 | 955.00 | 16,762,300 |
| 20 Dec 2023 | 975.00 | 990.00 | 965.00 | 980.00 | 980.00 | 9,886,400 |
| 19 Dec 2023 | 965.00 | 975.00 | 955.00 | 970.00 | 970.00 | 9,424,500 |
| 18 Dec 2023 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 955.00 | 31,841,900 |
| 15 Dec 2023 | 995.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 84,443,500 |
| 15 Dec 2023 | 6 Dividend | |||||
| 14 Dec 2023 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 994.00 | 36,441,900 |
| 13 Dec 2023 | 975.00 | 990.00 | 965.00 | 990.00 | 984.06 | 40,492,500 |
| 12 Dec 2023 | 950.00 | 970.00 | 940.00 | 965.00 | 959.21 | 44,923,900 |
| 11 Dec 2023 | 915.00 | 940.00 | 910.00 | 940.00 | 934.36 | 17,652,700 |
| 08 Dec 2023 | 905.00 | 920.00 | 900.00 | 905.00 | 899.57 | 18,026,500 |
| 07 Dec 2023 | 950.00 | 955.00 | 900.00 | 905.00 | 899.57 | 36,068,300 |
| 06 Dec 2023 | 980.00 | 980.00 | 950.00 | 950.00 | 944.30 | 23,298,600 |
| 05 Dec 2023 | 975.00 | 980.00 | 960.00 | 980.00 | 974.12 | 13,063,400 |
| 04 Dec 2023 | 940.00 | 980.00 | 940.00 | 965.00 | 959.21 | 19,997,900 |
| 01 Dec 2023 | 985.00 | 1,000.00 | 935.00 | 940.00 | 934.36 | 34,053,600 |
| 30 Nov 2023 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 994.00 | 45,938,000 |
| 29 Nov 2023 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 984.06 | 14,598,000 |
| 28 Nov 2023 | 970.00 | 1,010.00 | 970.00 | 990.00 | 984.06 | 38,459,100 |
| 27 Nov 2023 | 975.00 | 990.00 | 970.00 | 970.00 | 964.18 | 8,680,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.