PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 344.00
+12.00 (3.61%)
Jun 12, 2026, 4:09 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 334.00 | 340.00 | 332.00 | 338.00 | - | 1.81% | 26,582,900 |
| Jun 11, 2026 | 330.00 | 350.00 | 316.00 | 332.00 | 332.00 | 0.61% | 207,053,300 |
| Jun 10, 2026 | 324.00 | 334.00 | 320.00 | 330.00 | 330.00 | 2.48% | 262,705,200 |
| Jun 9, 2026 | 316.00 | 328.00 | 310.00 | 322.00 | 322.00 | 1.90% | 126,177,100 |
| Jun 8, 2026 | 328.00 | 330.00 | 312.00 | 316.00 | 316.00 | -4.24% | 92,995,300 |
| Jun 5, 2026 | 336.00 | 344.00 | 324.00 | 330.00 | 330.00 | -1.79% | 132,508,900 |
| Jun 4, 2026 | 350.00 | 350.00 | 330.00 | 336.00 | 336.00 | -4.00% | 96,258,700 |
| Jun 3, 2026 | 382.00 | 386.00 | 344.00 | 350.00 | 350.00 | -5.69% | 119,579,100 |
| Jun 2, 2026 | 382.00 | 388.00 | 376.00 | 378.00 | 371.11 | -0.53% | 87,246,600 |
| May 29, 2026 | 394.00 | 398.00 | 380.00 | 380.00 | 373.07 | -2.56% | 105,380,800 |
| May 26, 2026 | 396.00 | 406.00 | 384.00 | 390.00 | 382.89 | -0.51% | 68,815,700 |
| May 25, 2026 | 400.00 | 408.00 | 388.00 | 392.00 | 384.85 | -1.01% | 60,982,600 |
| May 22, 2026 | 400.00 | 404.00 | 386.00 | 396.00 | 388.78 | -1.00% | 42,892,800 |
| May 21, 2026 | 408.00 | 412.00 | 398.00 | 400.00 | 392.71 | -2.44% | 43,378,600 |
| May 20, 2026 | 430.00 | 432.00 | 408.00 | 410.00 | 402.53 | -4.65% | 68,385,900 |
| May 19, 2026 | 446.00 | 448.00 | 426.00 | 430.00 | 422.16 | -4.02% | 62,628,800 |
| May 18, 2026 | 470.00 | 470.00 | 448.00 | 448.00 | 439.83 | -4.68% | 51,566,500 |
| May 13, 2026 | 476.00 | 476.00 | 468.00 | 470.00 | 461.43 | -1.26% | 10,654,000 |
| May 12, 2026 | 472.00 | 476.00 | 468.00 | 476.00 | 467.32 | 0.85% | 7,694,800 |
| May 11, 2026 | 474.00 | 474.00 | 470.00 | 472.00 | 463.40 | -0.42% | 12,962,100 |
| May 8, 2026 | 480.00 | 484.00 | 474.00 | 474.00 | 465.36 | -1.25% | 14,345,200 |
| May 7, 2026 | 482.00 | 484.00 | 472.00 | 480.00 | 471.25 | - | 22,157,500 |
| May 6, 2026 | 488.00 | 490.00 | 476.00 | 480.00 | 471.25 | -1.64% | 8,742,900 |
| May 5, 2026 | 484.00 | 488.00 | 476.00 | 488.00 | 479.10 | 1.24% | 5,938,100 |
| May 4, 2026 | 478.00 | 486.00 | 478.00 | 482.00 | 473.21 | 1.26% | 9,129,100 |
| Apr 30, 2026 | 478.00 | 486.00 | 472.00 | 476.00 | 467.32 | -0.42% | 16,153,700 |
| Apr 29, 2026 | 478.00 | 482.00 | 476.00 | 478.00 | 469.29 | 0.42% | 8,012,900 |
| Apr 28, 2026 | 482.00 | 484.00 | 474.00 | 476.00 | 467.32 | -1.24% | 14,186,600 |
| Apr 27, 2026 | 486.00 | 490.00 | 480.00 | 482.00 | 473.21 | -1.23% | 12,514,100 |
| Apr 24, 2026 | 505.00 | 505.00 | 484.00 | 488.00 | 479.10 | -3.37% | 25,527,100 |
| Apr 23, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 495.80 | - | 6,590,300 |
| Apr 22, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 495.80 | - | 6,999,700 |
| Apr 21, 2026 | 500.00 | 505.00 | 494.00 | 505.00 | 495.80 | 1.41% | 8,100,200 |
| Apr 20, 2026 | 510.00 | 515.00 | 498.00 | 498.00 | 488.92 | -2.35% | 11,059,100 |
| Apr 17, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 500.70 | - | 6,386,800 |
| Apr 16, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 500.70 | 2.00% | 14,912,200 |
| Apr 15, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 490.89 | -0.99% | 19,720,600 |
| Apr 14, 2026 | 494.00 | 510.00 | 490.00 | 505.00 | 495.80 | 3.91% | 62,059,400 |
| Apr 13, 2026 | 492.00 | 496.00 | 482.00 | 486.00 | 477.14 | -1.22% | 22,488,100 |
| Apr 10, 2026 | 492.00 | 494.00 | 488.00 | 492.00 | 483.03 | 1.23% | 7,972,400 |
| Apr 9, 2026 | 494.00 | 494.00 | 486.00 | 486.00 | 477.14 | -2.02% | 10,828,000 |
| Apr 8, 2026 | 492.00 | 498.00 | 490.00 | 496.00 | 486.96 | 2.06% | 17,565,200 |
| Apr 7, 2026 | 492.00 | 496.00 | 486.00 | 486.00 | 477.14 | -1.22% | 11,336,600 |
| Apr 6, 2026 | 492.00 | 496.00 | 488.00 | 492.00 | 483.03 | -0.40% | 5,559,500 |
| Apr 2, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | 485.00 | -0.80% | 7,965,100 |
| Apr 1, 2026 | 496.00 | 498.00 | 488.00 | 498.00 | 488.92 | 2.05% | 19,205,100 |
| Mar 31, 2026 | 490.00 | 494.00 | 486.00 | 488.00 | 479.10 | -0.41% | 12,944,200 |
| Mar 30, 2026 | 490.00 | 496.00 | 484.00 | 490.00 | 481.07 | - | 11,443,900 |
| Mar 27, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 481.07 | -1.61% | 9,849,800 |
| Mar 26, 2026 | 505.00 | 520.00 | 490.00 | 498.00 | 488.92 | -0.40% | 24,570,700 |