PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 550.00
-5.00 (-0.91%)
Nov 20, 2025, 2:00 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | - | - | 8,430,100 |
| Nov 18, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 14,667,000 |
| Nov 17, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 31,345,800 |
| Nov 14, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 20,623,600 |
| Nov 13, 2025 | 565.00 | 570.00 | 545.00 | 545.00 | 545.00 | -2.68% | 28,089,600 |
| Nov 12, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 14,105,200 |
| Nov 11, 2025 | 575.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 40,527,900 |
| Nov 10, 2025 | 540.00 | 575.00 | 540.00 | 570.00 | 570.00 | 5.56% | 94,443,100 |
| Nov 7, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 17,578,600 |
| Nov 6, 2025 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 25,229,200 |
| Nov 5, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 9,186,400 |
| Nov 4, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.82% | 16,115,100 |
| Nov 3, 2025 | 545.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.92% | 26,262,500 |
| Oct 31, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 21,097,600 |
| Oct 30, 2025 | 530.00 | 555.00 | 530.00 | 550.00 | 550.00 | 3.77% | 41,540,500 |
| Oct 29, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 22,736,300 |
| Oct 28, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 12,828,800 |
| Oct 27, 2025 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | -1.87% | 29,370,100 |
| Oct 24, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 19,083,400 |
| Oct 23, 2025 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 0.93% | 10,520,000 |
| Oct 22, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 19,146,000 |
| Oct 21, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 15,635,400 |
| Oct 20, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 11,505,100 |
| Oct 17, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | -1.80% | 18,808,500 |
| Oct 16, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | - | 29,398,800 |
| Oct 15, 2025 | 550.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2.78% | 29,759,600 |
| Oct 14, 2025 | 525.00 | 560.00 | 525.00 | 540.00 | 540.00 | 2.86% | 60,669,900 |
| Oct 13, 2025 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | - | 23,935,900 |
| Oct 10, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 19,523,700 |
| Oct 9, 2025 | 510.00 | 535.00 | 510.00 | 530.00 | 530.00 | 3.92% | 35,380,300 |
| Oct 8, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 34,852,900 |
| Oct 7, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 17,259,600 |
| Oct 6, 2025 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | -1.90% | 57,606,200 |
| Oct 3, 2025 | 565.00 | 565.00 | 525.00 | 525.00 | 525.00 | -7.08% | 76,685,700 |
| Oct 2, 2025 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -1.74% | 20,544,000 |
| Oct 1, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -1.71% | 21,754,000 |
| Sep 30, 2025 | 595.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 34,969,500 |
| Sep 29, 2025 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 11,353,700 |
| Sep 26, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 15,888,500 |
| Sep 25, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 21,574,300 |
| Sep 24, 2025 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 21,069,800 |
| Sep 23, 2025 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 0.82% | 24,083,800 |
| Sep 22, 2025 | 610.00 | 630.00 | 600.00 | 610.00 | 610.00 | - | 59,288,300 |
| Sep 19, 2025 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 3.39% | 218,228,500 |
| Sep 18, 2025 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.28% | 47,683,800 |
| Sep 17, 2025 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.67% | 54,657,600 |
| Sep 16, 2025 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 22,322,600 |
| Sep 15, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 22,428,300 |
| Sep 12, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 13,587,000 |
| Sep 11, 2025 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 0.86% | 34,999,900 |