PT Sarana Menara Nusantara Tbk(ID:TOWR)
Rp366.00+4.00 (+1.10%)
ID:TOWR
PT Sarana Menara Nusantara Tbk historical prices
Rp366.00
At close:+4.00 (+1.10%)
PT Sarana Menara Nusantara Tbk (TOWR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 362.00 | 374.00 | 358.00 | 366.00 | 366.00 | +1.10% | 25,370,000 | 0.32 |
| Nov 10, 2026 | 366.00 | 372.00 | 362.00 | 362.00 | 362.00 | +2.84% | 24,234,301 | 0.30 |
| Nov 09, 2026 | 352.00 | 374.00 | 348.00 | 362.00 | 362.00 | +2.84% | 39,168,500 | 0.49 |
| Nov 06, 2026 | 340.00 | 352.00 | 338.00 | 352.00 | 352.00 | +1.73% | 30,859,801 | 0.38 |
| Nov 05, 2026 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | +3.59% | 34,263,398 | 0.42 |
| Nov 04, 2026 | 336.00 | 350.00 | 326.00 | 334.00 | 334.00 | -0.60% | 98,996,203 | 1.23 |
| Nov 03, 2026 | 356.00 | 366.00 | 336.00 | 336.00 | 336.00 | -4.55% | 94,146,703 | 1.18 |
| Nov 02, 2026 | 366.00 | 368.00 | 352.00 | 352.00 | 352.00 | -3.83% | 77,549,297 | 0.97 |
| Oct 30, 2026 | 360.00 | 372.00 | 356.00 | 366.00 | 366.00 | 0.00% | 67,766,400 | 0.86 |
| Oct 29, 2026 | 398.00 | 398.00 | 366.00 | 366.00 | 366.00 | -6.63% | 147,295,400 | 1.90 |
| Oct 28, 2026 | 400.00 | 400.00 | 378.00 | 392.00 | 392.00 | -2.00% | 68,015,600 | 0.88 |
| Oct 27, 2026 | 402.00 | 406.00 | 386.00 | 400.00 | 400.00 | -0.99% | 63,568,300 | 0.83 |
| Oct 26, 2026 | 416.00 | 418.00 | 400.00 | 404.00 | 404.00 | -2.42% | 63,756,200 | 0.84 |
| Oct 23, 2026 | 414.00 | 432.00 | 414.00 | 414.00 | 414.00 | -0.48% | 71,811,400 | 0.95 |
| Oct 22, 2026 | 400.00 | 426.00 | 394.00 | 416.00 | 416.00 | +2.46% | 111,794,200 | 1.51 |
| Oct 21, 2026 | 388.00 | 410.00 | 382.00 | 406.00 | 406.00 | +4.64% | 116,428,900 | 1.59 |
| Oct 20, 2026 | 374.00 | 398.00 | 374.00 | 388.00 | 388.00 | +3.74% | 138,847,000 | 1.93 |
| Oct 19, 2026 | 366.00 | 386.00 | 362.00 | 374.00 | 374.00 | -3.61% | 185,085,000 | 2.66 |
| Oct 16, 2026 | 390.00 | 426.00 | 382.00 | 388.00 | 388.00 | -13.39% | 209,060,900 | 3.12 |
| Oct 15, 2026 | 450.00 | 464.00 | 440.00 | 448.00 | 448.00 | -1.32% | 125,347,500 | 1.91 |
| Oct 14, 2026 | 452.00 | 472.00 | 446.00 | 454.00 | 454.00 | +0.44% | 112,603,300 | 1.73 |
| Oct 13, 2026 | 458.00 | 464.00 | 446.00 | 452.00 | 452.00 | -1.31% | 95,147,900 | 1.47 |
| Oct 12, 2026 | 456.00 | 466.00 | 434.00 | 458.00 | 458.00 | 0.00% | 154,470,800 | 2.47 |
| Oct 09, 2026 | 430.00 | 458.00 | 424.00 | 458.00 | 458.00 | +5.53% | 157,221,700 | 2.60 |
| Oct 08, 2026 | 436.00 | 446.00 | 422.00 | 434.00 | 434.00 | -1.36% | 73,586,400 | 1.23 |
| Oct 07, 2026 | 426.00 | 440.00 | 416.00 | 440.00 | 440.00 | +2.80% | 48,660,800 | 0.82 |
| Oct 06, 2026 | 414.00 | 428.00 | 406.00 | 428.00 | 428.00 | +3.38% | 95,644,400 | 1.64 |
| Oct 05, 2026 | 418.00 | 420.00 | 400.00 | 414.00 | 414.00 | -0.48% | 64,318,500 | 1.10 |
| Oct 02, 2026 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | +2.97% | 36,968,100 | 0.64 |
| Oct 01, 2026 | 404.00 | 406.00 | 398.00 | 404.00 | 404.00 | +1.00% | 43,068,200 | 0.74 |
| Sep 30, 2026 | 394.00 | 408.00 | 394.00 | 400.00 | 400.00 | +2.04% | 65,590,204 | 1.15 |
| Sep 29, 2026 | 382.00 | 396.00 | 374.00 | 392.00 | 392.00 | +2.62% | 54,184,800 | 0.95 |
| Sep 28, 2026 | 388.00 | 390.00 | 380.00 | 382.00 | 382.00 | -2.05% | 63,221,400 | 1.11 |
| Sep 25, 2026 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | -1.52% | 41,077,700 | 0.72 |
| Sep 24, 2026 | 404.00 | 406.00 | 392.00 | 396.00 | 396.00 | -1.98% | 30,084,000 | 0.53 |
| Sep 23, 2026 | 404.00 | 408.00 | 398.00 | 404.00 | 404.00 | 0.00% | 41,130,700 | 0.72 |
| Sep 22, 2026 | 414.00 | 416.00 | 402.00 | 404.00 | 404.00 | -2.42% | 34,903,200 | 0.60 |
| Sep 21, 2026 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | 0.00% | 58,756,100 | 1.01 |
| Sep 18, 2026 | 442.00 | 442.00 | 414.00 | 414.00 | 414.00 | -6.33% | 163,173,100 | 2.91 |
| Sep 17, 2026 | 438.00 | 444.00 | 436.00 | 442.00 | 442.00 | +1.38% | 21,858,300 | 0.39 |
| Sep 16, 2026 | 444.00 | 452.00 | 436.00 | 436.00 | 436.00 | -2.68% | 28,909,600 | 0.48 |
| Sep 15, 2026 | 444.00 | 450.00 | 440.00 | 448.00 | 448.00 | +0.90% | 23,762,900 | 0.38 |
| Sep 14, 2026 | 454.00 | 454.00 | 430.00 | 444.00 | 444.00 | -2.20% | 112,950,600 | 1.83 |
| Sep 11, 2026 | 452.00 | 458.00 | 444.00 | 454.00 | 454.00 | -0.87% | 48,954,200 | 0.80 |
| Sep 10, 2026 | 484.00 | 486.00 | 454.00 | 458.00 | 458.00 | -5.37% | 100,672,900 | 1.59 |
| Sep 09, 2026 | 478.00 | 490.00 | 474.00 | 484.00 | 484.00 | +2.98% | 103,821,400 | 1.59 |
| Sep 08, 2026 | 452.00 | 480.00 | 452.00 | 470.00 | 470.00 | +3.98% | 127,701,200 | 1.92 |
| Sep 07, 2026 | 446.00 | 454.00 | 444.00 | 452.00 | 452.00 | +1.35% | 33,463,102 | 0.48 |
| Sep 04, 2026 | 446.00 | 454.00 | 446.00 | 446.00 | 446.00 | 0.00% | 63,582,700 | 0.89 |
| Sep 03, 2026 | 448.00 | 452.00 | 446.00 | 446.00 | 446.00 | -0.45% | 32,899,602 | 0.46 |
