PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia · Delayed Price · Currency is IDR 414.00
+2.00 (0.49%)
Jul 23, 2026, 4:14 PM WIB
IDX:TOWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 410.00 | 416.00 | 410.00 | 416.00 | - | 0.97% | 2,047,300 |
| 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 |
| Jul 10, 2026 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 1.09% | 19,651,400 |
| Jul 9, 2026 | 370.00 | 378.00 | 362.00 | 368.00 | 368.00 | -0.54% | 37,010,900 |
| Jul 8, 2026 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | -1.07% | 52,804,000 |
| Jul 7, 2026 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 27,993,200 |
| Jul 6, 2026 | 372.00 | 374.00 | 364.00 | 372.00 | 372.00 | - | 30,170,100 |
| Jul 3, 2026 | 374.00 | 380.00 | 370.00 | 372.00 | 372.00 | - | 25,151,600 |
| Jul 2, 2026 | 356.00 | 376.00 | 356.00 | 372.00 | 372.00 | 4.49% | 53,965,200 |
| Jul 1, 2026 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | -2.20% | 32,287,100 |
| Jun 30, 2026 | 364.00 | 372.00 | 352.00 | 364.00 | 364.00 | - | 50,361,600 |
| Jun 29, 2026 | 378.00 | 380.00 | 364.00 | 364.00 | 364.00 | -2.67% | 34,507,200 |
| Jun 26, 2026 | 390.00 | 392.00 | 372.00 | 374.00 | 374.00 | -4.10% | 47,384,600 |
| Jun 25, 2026 | 364.00 | 394.00 | 358.00 | 390.00 | 390.00 | 7.14% | 98,829,100 |
| Jun 24, 2026 | 372.00 | 384.00 | 358.00 | 364.00 | 364.00 | -1.62% | 55,421,400 |
| Jun 23, 2026 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | - | 36,431,500 |
| Jun 22, 2026 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | -0.54% | 44,310,400 |
| Jun 19, 2026 | 398.00 | 400.00 | 370.00 | 372.00 | 372.00 | -6.53% | 252,831,600 |
| Jun 18, 2026 | 394.00 | 400.00 | 372.00 | 398.00 | 398.00 | 1.53% | 148,433,400 |
| Jun 17, 2026 | 392.00 | 406.00 | 384.00 | 392.00 | 392.00 | 0.51% | 105,308,300 |
| Jun 15, 2026 | 350.00 | 406.00 | 350.00 | 390.00 | 390.00 | 13.37% | 248,099,100 |
| Jun 12, 2026 | 334.00 | 354.00 | 332.00 | 344.00 | 344.00 | 3.61% | 229,174,400 |
| 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 |