PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 396.00
-4.00 (-1.00%)
May 22, 2026, 4:13 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 400.00 | 404.00 | 386.00 | 396.00 | 396.00 | -1.00% | 42,892,800 |
| May 21, 2026 | 408.00 | 412.00 | 398.00 | 400.00 | 400.00 | -2.44% | 43,378,600 |
| May 20, 2026 | 430.00 | 432.00 | 408.00 | 410.00 | 410.00 | -4.65% | 68,385,900 |
| May 19, 2026 | 446.00 | 448.00 | 426.00 | 430.00 | 430.00 | -4.02% | 62,628,800 |
| May 18, 2026 | 470.00 | 470.00 | 448.00 | 448.00 | 448.00 | -4.68% | 51,566,500 |
| May 13, 2026 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | -1.26% | 10,654,000 |
| May 12, 2026 | 472.00 | 476.00 | 468.00 | 476.00 | 476.00 | 0.85% | 7,694,800 |
| May 11, 2026 | 474.00 | 474.00 | 470.00 | 472.00 | 472.00 | -0.42% | 12,962,100 |
| May 8, 2026 | 480.00 | 484.00 | 474.00 | 474.00 | 474.00 | -1.25% | 14,345,200 |
| May 7, 2026 | 482.00 | 484.00 | 472.00 | 480.00 | 480.00 | - | 22,157,500 |
| May 6, 2026 | 488.00 | 490.00 | 476.00 | 480.00 | 480.00 | -1.64% | 8,742,900 |
| May 5, 2026 | 484.00 | 488.00 | 476.00 | 488.00 | 488.00 | 1.24% | 5,938,100 |
| May 4, 2026 | 478.00 | 486.00 | 478.00 | 482.00 | 482.00 | 1.26% | 9,129,100 |
| Apr 30, 2026 | 478.00 | 486.00 | 472.00 | 476.00 | 476.00 | -0.42% | 16,153,700 |
| Apr 29, 2026 | 478.00 | 482.00 | 476.00 | 478.00 | 478.00 | 0.42% | 8,012,900 |
| Apr 28, 2026 | 482.00 | 484.00 | 474.00 | 476.00 | 476.00 | -1.24% | 14,186,600 |
| Apr 27, 2026 | 486.00 | 490.00 | 480.00 | 482.00 | 482.00 | -1.23% | 12,514,100 |
| Apr 24, 2026 | 505.00 | 505.00 | 484.00 | 488.00 | 488.00 | -3.37% | 25,527,100 |
| Apr 23, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 6,590,300 |
| Apr 22, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 6,999,700 |
| Apr 21, 2026 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.41% | 8,100,200 |
| Apr 20, 2026 | 510.00 | 515.00 | 498.00 | 498.00 | 498.00 | -2.35% | 11,059,100 |
| Apr 17, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 6,386,800 |
| Apr 16, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2.00% | 14,912,200 |
| Apr 15, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 19,720,600 |
| Apr 14, 2026 | 494.00 | 510.00 | 490.00 | 505.00 | 505.00 | 3.91% | 62,059,400 |
| Apr 13, 2026 | 492.00 | 496.00 | 482.00 | 486.00 | 486.00 | -1.22% | 22,488,100 |
| Apr 10, 2026 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | 1.23% | 7,972,400 |
| Apr 9, 2026 | 494.00 | 494.00 | 486.00 | 486.00 | 486.00 | -2.02% | 10,828,000 |
| Apr 8, 2026 | 492.00 | 498.00 | 490.00 | 496.00 | 496.00 | 2.06% | 17,565,200 |
| Apr 7, 2026 | 492.00 | 496.00 | 486.00 | 486.00 | 486.00 | -1.22% | 11,336,600 |
| Apr 6, 2026 | 492.00 | 496.00 | 488.00 | 492.00 | 492.00 | -0.40% | 5,559,500 |
| Apr 2, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.80% | 7,965,100 |
| Apr 1, 2026 | 496.00 | 498.00 | 488.00 | 498.00 | 498.00 | 2.05% | 19,205,100 |
| Mar 31, 2026 | 490.00 | 494.00 | 486.00 | 488.00 | 488.00 | -0.41% | 12,944,200 |
| Mar 30, 2026 | 490.00 | 496.00 | 484.00 | 490.00 | 490.00 | - | 11,443,900 |
| Mar 27, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.61% | 9,849,800 |
| Mar 26, 2026 | 505.00 | 520.00 | 490.00 | 498.00 | 498.00 | -0.40% | 24,570,700 |
| Mar 25, 2026 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 4.60% | 46,385,700 |
| Mar 17, 2026 | 450.00 | 478.00 | 448.00 | 478.00 | 478.00 | 7.17% | 29,718,500 |
| Mar 16, 2026 | 452.00 | 454.00 | 444.00 | 446.00 | 446.00 | -1.33% | 15,706,700 |
| Mar 13, 2026 | 460.00 | 462.00 | 452.00 | 452.00 | 452.00 | -2.16% | 19,192,400 |
| Mar 12, 2026 | 468.00 | 468.00 | 460.00 | 462.00 | 462.00 | -0.86% | 11,373,000 |
| Mar 11, 2026 | 468.00 | 476.00 | 466.00 | 466.00 | 466.00 | - | 15,114,800 |
| Mar 10, 2026 | 466.00 | 472.00 | 462.00 | 466.00 | 466.00 | 1.75% | 21,144,600 |
| Mar 9, 2026 | 472.00 | 476.00 | 458.00 | 458.00 | 458.00 | -4.58% | 52,746,300 |
| Mar 6, 2026 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 18,657,200 |
| Mar 5, 2026 | 478.00 | 488.00 | 478.00 | 484.00 | 484.00 | 2.11% | 20,736,000 |
| Mar 4, 2026 | 494.00 | 494.00 | 470.00 | 474.00 | 474.00 | -4.05% | 64,744,000 |
| Mar 3, 2026 | 496.00 | 505.00 | 494.00 | 494.00 | 494.00 | -1.20% | 25,547,600 |