PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 525.00
0.00 (0.00%)
Oct 28, 2025, 4:14 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | - | 0.95% | 1,650,900 |
| 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% | 59,288,300 |
| 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 |
| Sep 10, 2025 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | -1.69% | 37,603,900 |
| Sep 9, 2025 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 36,026,600 |
| Sep 8, 2025 | 610.00 | 625.00 | 590.00 | 590.00 | 590.00 | -1.67% | 59,891,600 |
| Sep 4, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 39,315,600 |
| Sep 3, 2025 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | - | 47,211,500 |
| Sep 2, 2025 | 605.00 | 625.00 | 595.00 | 595.00 | 595.00 | -1.65% | 55,335,800 |
| Sep 1, 2025 | 585.00 | 615.00 | 575.00 | 605.00 | 605.00 | -1.63% | 30,977,500 |
| Aug 29, 2025 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | -4.65% | 36,744,400 |
| Aug 28, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -0.77% | 26,198,500 |
| Aug 27, 2025 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 2.36% | 27,083,900 |
| Aug 26, 2025 | 690.00 | 700.00 | 635.00 | 635.00 | 635.00 | -7.30% | 89,679,700 |
| Aug 25, 2025 | 610.00 | 685.00 | 610.00 | 685.00 | 685.00 | 13.22% | 127,801,200 |
| Aug 22, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 19,873,500 |
| Aug 21, 2025 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 14,602,200 |
| Aug 20, 2025 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1.63% | 25,742,800 |
| Aug 19, 2025 | 605.00 | 615.00 | 585.00 | 615.00 | 615.00 | - | 33,666,100 |