PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 404.00
-10.00 (-2.42%)
Sep 22, 2026, 3:30 PM WIB
IDX:TOWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 414.00 | 416.00 | 402.00 | 404.00 | - | -2.42% | 31,298,400 |
| Sep 21, 2026 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | - | 58,754,600 |
| Sep 18, 2026 | 442.00 | 442.00 | 414.00 | 414.00 | 414.00 | -6.33% | 163,173,100 |
| Sep 17, 2026 | 438.00 | 444.00 | 436.00 | 442.00 | 442.00 | 1.38% | 21,858,300 |
| Sep 16, 2026 | 444.00 | 452.00 | 436.00 | 436.00 | 436.00 | -2.68% | 28,909,600 |
| Sep 15, 2026 | 444.00 | 450.00 | 440.00 | 448.00 | 448.00 | 0.90% | 23,762,900 |
| Sep 14, 2026 | 454.00 | 454.00 | 430.00 | 444.00 | 444.00 | -2.20% | 112,950,600 |
| Sep 11, 2026 | 452.00 | 458.00 | 444.00 | 454.00 | 454.00 | -0.87% | 48,954,200 |
| Sep 10, 2026 | 484.00 | 486.00 | 454.00 | 458.00 | 458.00 | -5.37% | 100,672,900 |
| Sep 9, 2026 | 478.00 | 490.00 | 474.00 | 484.00 | 484.00 | 2.98% | 103,821,400 |
| Sep 8, 2026 | 452.00 | 480.00 | 452.00 | 470.00 | 470.00 | 3.98% | 127,701,200 |
| Sep 7, 2026 | 446.00 | 454.00 | 444.00 | 452.00 | 452.00 | 1.35% | 33,463,100 |
| Sep 4, 2026 | 446.00 | 454.00 | 446.00 | 446.00 | 446.00 | - | 63,582,700 |
| Sep 3, 2026 | 448.00 | 452.00 | 446.00 | 446.00 | 446.00 | -0.45% | 32,899,600 |
| Sep 2, 2026 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | -0.88% | 20,917,400 |
| Sep 1, 2026 | 454.00 | 458.00 | 444.00 | 452.00 | 452.00 | -0.44% | 65,769,500 |
| Aug 31, 2026 | 456.00 | 460.00 | 446.00 | 454.00 | 454.00 | -0.44% | 92,398,900 |
| Aug 28, 2026 | 470.00 | 474.00 | 454.00 | 456.00 | 456.00 | -2.98% | 54,248,500 |
| Aug 27, 2026 | 470.00 | 472.00 | 460.00 | 470.00 | 470.00 | -0.84% | 102,115,900 |
| Aug 26, 2026 | 456.00 | 498.00 | 448.00 | 474.00 | 474.00 | 3.95% | 298,290,100 |
| Aug 24, 2026 | 440.00 | 458.00 | 436.00 | 456.00 | 456.00 | 5.07% | 120,196,900 |
| Aug 21, 2026 | 430.00 | 436.00 | 422.00 | 434.00 | 434.00 | 1.40% | 50,076,800 |
| Aug 20, 2026 | 428.00 | 434.00 | 424.00 | 428.00 | 428.00 | 1.42% | 26,246,700 |
| Aug 19, 2026 | 422.00 | 442.00 | 414.00 | 422.00 | 422.00 | - | 152,573,300 |
| Aug 18, 2026 | 390.00 | 426.00 | 388.00 | 422.00 | 422.00 | 8.21% | 125,993,600 |
| Aug 14, 2026 | 388.00 | 394.00 | 384.00 | 390.00 | 390.00 | 0.52% | 26,046,800 |
| Aug 13, 2026 | 394.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.02% | 43,429,500 |
| Aug 12, 2026 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 0.51% | 65,845,200 |
| Aug 11, 2026 | 394.00 | 396.00 | 386.00 | 390.00 | 390.00 | -1.02% | 52,460,900 |
| Aug 10, 2026 | 404.00 | 408.00 | 390.00 | 394.00 | 394.00 | -2.48% | 66,306,900 |
| Aug 7, 2026 | 400.00 | 406.00 | 398.00 | 404.00 | 404.00 | 1.00% | 29,921,000 |
| Aug 6, 2026 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | -1.48% | 46,940,800 |
| Aug 5, 2026 | 410.00 | 420.00 | 404.00 | 406.00 | 406.00 | -0.98% | 80,029,900 |
| Aug 4, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 36,087,400 |
| Aug 3, 2026 | 404.00 | 404.00 | 386.00 | 400.00 | 400.00 | -0.99% | 53,863,400 |
| Jul 31, 2026 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 35,212,900 |
| Jul 30, 2026 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | - | 32,717,500 |
| Jul 29, 2026 | 402.00 | 412.00 | 396.00 | 404.00 | 404.00 | 0.50% | 28,208,300 |
| Jul 28, 2026 | 406.00 | 408.00 | 398.00 | 402.00 | 402.00 | -0.99% | 23,416,400 |
| Jul 27, 2026 | 402.00 | 406.00 | 396.00 | 406.00 | 406.00 | 1.00% | 39,159,600 |
| Jul 24, 2026 | 410.00 | 410.00 | 394.00 | 402.00 | 402.00 | -2.90% | 44,317,800 |
| Jul 23, 2026 | 412.00 | 424.00 | 406.00 | 414.00 | 414.00 | 0.49% | 65,193,800 |
| Jul 22, 2026 | 412.00 | 414.00 | 404.00 | 412.00 | 412.00 | - | 46,341,600 |
| Jul 21, 2026 | 410.00 | 416.00 | 404.00 | 412.00 | 412.00 | 0.98% | 44,145,500 |
| Jul 20, 2026 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | -0.49% | 32,851,700 |
| Jul 17, 2026 | 388.00 | 410.00 | 384.00 | 410.00 | 410.00 | 5.13% | 75,068,600 |
| Jul 16, 2026 | 376.00 | 390.00 | 374.00 | 390.00 | 390.00 | 3.17% | 68,886,800 |
| Jul 15, 2026 | 378.00 | 386.00 | 372.00 | 378.00 | 378.00 | - | 27,057,200 |
| Jul 14, 2026 | 372.00 | 384.00 | 370.00 | 378.00 | 378.00 | 1.07% | 28,350,000 |
| Jul 13, 2026 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 28,777,100 |