PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 550.00
-5.00 (-0.90%)
Dec 10, 2025, 3:30 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | - | -1.80% | 17,665,800 |
| Dec 9, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 548.13 | -1.77% | 34,758,300 |
| Dec 8, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 558.01 | 1.80% | 28,753,600 |
| Dec 5, 2025 | 560.00 | 565.00 | 555.00 | 555.00 | 548.13 | -0.89% | 10,373,900 |
| Dec 4, 2025 | 560.00 | 560.00 | 545.00 | 560.00 | 553.07 | 0.90% | 25,398,700 |
| Dec 3, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 548.13 | - | 24,664,500 |
| Dec 2, 2025 | 545.00 | 560.00 | 540.00 | 555.00 | 548.13 | 1.83% | 38,506,800 |
| Dec 1, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 538.25 | - | 19,067,500 |
| Nov 28, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 538.25 | 0.93% | 20,745,100 |
| Nov 27, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 533.32 | - | 15,836,000 |
| Nov 26, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 533.32 | 0.93% | 24,639,300 |
| Nov 25, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 528.38 | -0.93% | 12,324,500 |
| Nov 24, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 533.32 | - | 32,664,900 |
| Nov 21, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 533.32 | -1.82% | 14,596,400 |
| Nov 20, 2025 | 550.00 | 560.00 | 545.00 | 550.00 | 543.19 | - | 12,874,400 |
| Nov 19, 2025 | 540.00 | 555.00 | 535.00 | 550.00 | 543.19 | 1.85% | 26,132,100 |
| Nov 18, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 533.32 | -0.92% | 14,667,000 |
| Nov 17, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 538.25 | 0.93% | 31,345,800 |
| Nov 14, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 533.32 | -0.92% | 20,623,600 |
| Nov 13, 2025 | 565.00 | 570.00 | 545.00 | 545.00 | 538.25 | -2.68% | 28,089,600 |
| Nov 12, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 553.07 | -0.88% | 14,105,200 |
| Nov 11, 2025 | 575.00 | 575.00 | 555.00 | 565.00 | 558.01 | -0.88% | 40,527,900 |
| Nov 10, 2025 | 540.00 | 575.00 | 540.00 | 570.00 | 562.94 | 5.56% | 94,443,100 |
| Nov 7, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 533.32 | 0.93% | 17,578,600 |
| Nov 6, 2025 | 545.00 | 545.00 | 530.00 | 535.00 | 528.38 | -0.93% | 25,229,200 |
| Nov 5, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 533.32 | - | 9,186,400 |
| Nov 4, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 533.32 | -1.82% | 16,115,100 |
| Nov 3, 2025 | 545.00 | 560.00 | 545.00 | 550.00 | 543.19 | 0.92% | 26,262,500 |
| Oct 31, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 538.25 | -0.91% | 21,097,600 |
| Oct 30, 2025 | 530.00 | 555.00 | 530.00 | 550.00 | 543.19 | 3.77% | 41,540,500 |
| Oct 29, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 523.44 | 0.95% | 22,736,300 |
| Oct 28, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 518.50 | - | 12,828,800 |
| Oct 27, 2025 | 535.00 | 540.00 | 520.00 | 525.00 | 518.50 | -1.87% | 29,370,100 |
| Oct 24, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 528.38 | -1.83% | 19,083,400 |
| Oct 23, 2025 | 540.00 | 545.00 | 530.00 | 545.00 | 538.25 | 0.93% | 10,520,000 |
| Oct 22, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 533.32 | -0.92% | 19,146,000 |
| Oct 21, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 538.25 | - | 15,635,400 |
| Oct 20, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 538.25 | - | 11,505,100 |
| Oct 17, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 538.25 | -1.80% | 18,808,500 |
| Oct 16, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 548.13 | - | 29,398,800 |
| Oct 15, 2025 | 550.00 | 555.00 | 535.00 | 555.00 | 548.13 | 2.78% | 29,759,600 |
| Oct 14, 2025 | 525.00 | 560.00 | 525.00 | 540.00 | 533.32 | 2.86% | 60,669,900 |
| Oct 13, 2025 | 525.00 | 535.00 | 520.00 | 525.00 | 518.50 | - | 23,935,900 |
| Oct 10, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 518.50 | -0.94% | 19,523,700 |
| Oct 9, 2025 | 510.00 | 535.00 | 510.00 | 530.00 | 523.44 | 3.92% | 35,380,300 |
| Oct 8, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 503.69 | -0.97% | 34,852,900 |
| Oct 7, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 508.63 | - | 17,259,600 |
| Oct 6, 2025 | 535.00 | 540.00 | 510.00 | 515.00 | 508.63 | -1.90% | 57,606,200 |
| Oct 3, 2025 | 565.00 | 565.00 | 525.00 | 525.00 | 518.50 | -7.08% | 76,685,700 |
| Oct 2, 2025 | 580.00 | 580.00 | 565.00 | 565.00 | 558.01 | -1.74% | 20,544,000 |