PT Sarana Menara Nusantara Tbk TOWR

IDX · Indonesia · Finance

IDR 404.00+4.00 (+1.00%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 404.00	+1.00%	IDR 404.00	IDR 406.00	IDR 398.00	43.07M
2026-09-30	IDR 400.00	+2.04%	IDR 394.00	IDR 408.00	IDR 394.00	65.59M
2026-09-29	IDR 392.00	+2.62%	IDR 382.00	IDR 396.00	IDR 374.00	54.18M
2026-09-28	IDR 382.00	-2.05%	IDR 388.00	IDR 390.00	IDR 380.00	63.22M
2026-09-25	IDR 390.00	-1.52%	IDR 398.00	IDR 398.00	IDR 384.00	41.08M
2026-09-24	IDR 396.00	-1.98%	IDR 404.00	IDR 406.00	IDR 392.00	30.08M
2026-09-23	IDR 404.00	0.00%	IDR 404.00	IDR 408.00	IDR 398.00	41.13M
2026-09-22	IDR 404.00	-2.42%	IDR 414.00	IDR 416.00	IDR 402.00	34.90M
2026-09-21	IDR 414.00	0.00%	IDR 414.00	IDR 420.00	IDR 410.00	58.76M
2026-09-18	IDR 414.00	-6.33%	IDR 442.00	IDR 442.00	IDR 414.00	163.17M
2026-09-17	IDR 442.00	+1.38%	IDR 438.00	IDR 444.00	IDR 436.00	21.86M
2026-09-16	IDR 436.00	-2.68%	IDR 444.00	IDR 452.00	IDR 436.00	28.91M
2026-09-15	IDR 448.00	+0.90%	IDR 444.00	IDR 450.00	IDR 440.00	23.76M
2026-09-14	IDR 444.00	-2.20%	IDR 454.00	IDR 454.00	IDR 430.00	112.95M
2026-09-11	IDR 454.00	-0.87%	IDR 452.00	IDR 458.00	IDR 444.00	48.95M
2026-09-10	IDR 458.00	-5.37%	IDR 484.00	IDR 486.00	IDR 454.00	100.67M
2026-09-09	IDR 484.00	+2.98%	IDR 478.00	IDR 490.00	IDR 474.00	103.82M
2026-09-08	IDR 470.00	+3.98%	IDR 452.00	IDR 480.00	IDR 452.00	127.70M
2026-09-07	IDR 452.00	+1.35%	IDR 446.00	IDR 454.00	IDR 444.00	33.46M
2026-09-04	IDR 446.00	0.00%	IDR 446.00	IDR 454.00	IDR 446.00	63.58M
2026-09-03	IDR 446.00	-0.45%	IDR 448.00	IDR 452.00	IDR 446.00	32.90M
2026-09-02	IDR 448.00	-0.88%	IDR 452.00	IDR 452.00	IDR 444.00	20.92M
2026-09-01	IDR 452.00	-0.44%	IDR 454.00	IDR 458.00	IDR 444.00	65.77M
2026-08-31	IDR 454.00	-0.44%	IDR 456.00	IDR 460.00	IDR 446.00	92.40M
2026-08-28	IDR 456.00	-2.98%	IDR 470.00	IDR 474.00	IDR 454.00	54.25M
2026-08-27	IDR 470.00	-0.84%	IDR 470.00	IDR 472.00	IDR 460.00	102.12M
2026-08-26	IDR 474.00	+3.95%	IDR 456.00	IDR 498.00	IDR 448.00	298.29M
2026-08-24	IDR 456.00	+5.07%	IDR 440.00	IDR 458.00	IDR 436.00	120.20M
2026-08-21	IDR 434.00	+1.40%	IDR 430.00	IDR 436.00	IDR 422.00	50.08M
2026-08-20	IDR 428.00	+1.42%	IDR 428.00	IDR 434.00	IDR 424.00	26.25M
2026-08-19	IDR 422.00	0.00%	IDR 422.00	IDR 442.00	IDR 414.00	152.57M
2026-08-18	IDR 422.00	+8.21%	IDR 390.00	IDR 426.00	IDR 388.00	125.99M
2026-08-14	IDR 390.00	+0.52%	IDR 388.00	IDR 394.00	IDR 384.00	26.05M
2026-08-13	IDR 388.00	-1.02%	IDR 394.00	IDR 396.00	IDR 386.00	43.43M
2026-08-12	IDR 392.00	+0.51%	IDR 390.00	IDR 398.00	IDR 388.00	65.85M
2026-08-11	IDR 390.00	-1.02%	IDR 394.00	IDR 396.00	IDR 386.00	52.46M
2026-08-10	IDR 394.00	-2.48%	IDR 404.00	IDR 408.00	IDR 390.00	66.31M
2026-08-07	IDR 404.00	+1.00%	IDR 400.00	IDR 406.00	IDR 398.00	29.92M
2026-08-06	IDR 400.00	-1.48%	IDR 406.00	IDR 408.00	IDR 398.00	46.94M
2026-08-05	IDR 406.00	-0.98%	IDR 410.00	IDR 420.00	IDR 404.00	80.03M
2026-08-04	IDR 410.00	+2.50%	IDR 404.00	IDR 410.00	IDR 400.00	36.09M
2026-08-03	IDR 400.00	-0.99%	IDR 404.00	IDR 404.00	IDR 386.00	53.86M
2026-07-31	IDR 404.00	0.00%	IDR 404.00	IDR 406.00	IDR 400.00	35.21M
2026-07-30	IDR 404.00	0.00%	IDR 408.00	IDR 410.00	IDR 400.00	32.72M
2026-07-29	IDR 404.00	+0.50%	IDR 402.00	IDR 412.00	IDR 396.00	28.21M
2026-07-28	IDR 402.00	-0.99%	IDR 406.00	IDR 408.00	IDR 398.00	23.42M
2026-07-27	IDR 406.00	+1.00%	IDR 402.00	IDR 406.00	IDR 396.00	39.16M
2026-07-24	IDR 402.00	-2.90%	IDR 410.00	IDR 410.00	IDR 394.00	44.32M
2026-07-23	IDR 414.00	+0.49%	IDR 412.00	IDR 424.00	IDR 406.00	65.19M
2026-07-22	IDR 412.00	0.00%	IDR 412.00	IDR 414.00	IDR 404.00	46.34M
2026-07-21	IDR 412.00	+0.98%	IDR 410.00	IDR 416.00	IDR 404.00	44.15M
2026-07-20	IDR 408.00	-0.49%	IDR 410.00	IDR 414.00	IDR 404.00	32.85M
2026-07-17	IDR 410.00	+5.13%	IDR 388.00	IDR 410.00	IDR 384.00	75.07M
2026-07-16	IDR 390.00	+3.17%	IDR 376.00	IDR 390.00	IDR 374.00	68.89M
2026-07-15	IDR 378.00	0.00%	IDR 378.00	IDR 386.00	IDR 372.00	27.06M
2026-07-14	IDR 378.00	+1.07%	IDR 372.00	IDR 384.00	IDR 370.00	28.35M
2026-07-13	IDR 374.00	+0.54%	IDR 372.00	IDR 374.00	IDR 366.00	28.78M
2026-07-10	IDR 372.00	+1.09%	IDR 370.00	IDR 376.00	IDR 370.00	19.65M
2026-07-09	IDR 368.00	-0.54%	IDR 370.00	IDR 378.00	IDR 362.00	37.01M
2026-07-08	IDR 370.00	-1.07%	IDR 374.00	IDR 380.00	IDR 368.00	52.80M
2026-07-07	IDR 374.00	+0.54%	IDR 372.00	IDR 374.00	IDR 366.00	27.99M
2026-07-06	IDR 372.00	0.00%	IDR 372.00	IDR 374.00	IDR 364.00	30.17M
2026-07-03	IDR 372.00	0.00%	IDR 374.00	IDR 380.00	IDR 370.00	25.15M
2026-07-02	IDR 372.00	+4.49%	IDR 356.00	IDR 376.00	IDR 356.00	53.97M
2026-07-01	IDR 356.00	-2.20%	IDR 366.00	IDR 366.00	IDR 352.00	32.29M
2026-06-30	IDR 364.00	0.00%	IDR 364.00	IDR 372.00	IDR 352.00	50.36M
2026-06-29	IDR 364.00	-2.67%	IDR 378.00	IDR 380.00	IDR 364.00	34.51M
2026-06-26	IDR 374.00	-4.10%	IDR 390.00	IDR 392.00	IDR 372.00	47.38M
2026-06-25	IDR 390.00	+7.14%	IDR 364.00	IDR 394.00	IDR 358.00	98.83M
2026-06-24	IDR 364.00	-1.62%	IDR 372.00	IDR 384.00	IDR 358.00	55.42M
2026-06-23	IDR 370.00	0.00%	IDR 370.00	IDR 378.00	IDR 364.00	36.43M
2026-06-22	IDR 370.00	-0.54%	IDR 374.00	IDR 376.00	IDR 364.00	44.31M
2026-06-19	IDR 372.00	-6.53%	IDR 398.00	IDR 400.00	IDR 370.00	252.83M
2026-06-18	IDR 398.00	+1.53%	IDR 394.00	IDR 400.00	IDR 372.00	148.43M
2026-06-17	IDR 392.00	+0.51%	IDR 392.00	IDR 406.00	IDR 384.00	105.31M
2026-06-15	IDR 390.00	+13.37%	IDR 350.00	IDR 406.00	IDR 350.00	248.10M
2026-06-12	IDR 344.00	+3.61%	IDR 334.00	IDR 354.00	IDR 332.00	229.17M
2026-06-11	IDR 332.00	+0.61%	IDR 330.00	IDR 350.00	IDR 316.00	206.79M
2026-06-10	IDR 330.00	+2.48%	IDR 324.00	IDR 334.00	IDR 320.00	262.71M
2026-06-09	IDR 322.00	+1.90%	IDR 316.00	IDR 328.00	IDR 310.00	126.18M
2026-06-08	IDR 316.00	-4.24%	IDR 328.00	IDR 330.00	IDR 312.00	93.00M
2026-06-05	IDR 330.00	-1.79%	IDR 336.00	IDR 344.00	IDR 324.00	132.51M
2026-06-04	IDR 336.00	-4.00%	IDR 350.00	IDR 350.00	IDR 330.00	96.26M
2026-06-03	IDR 350.00	-7.41%	IDR 382.00	IDR 386.00	IDR 344.00	119.58M
2026-06-02	IDR 378.00	-0.53%	IDR 382.00	IDR 388.00	IDR 376.00	87.25M
2026-05-29	IDR 380.00	-2.56%	IDR 394.00	IDR 398.00	IDR 380.00	105.38M
2026-05-28	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-27	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-26	IDR 390.00	-0.51%	IDR 396.00	IDR 406.00	IDR 384.00	68.82M
2026-05-25	IDR 392.00	-1.01%	IDR 400.00	IDR 408.00	IDR 388.00	60.98M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 404.00	+1.00%	IDR 404.00	IDR 406.00	IDR 398.00	43.07M
2026-09-30	IDR 400.00	+2.04%	IDR 394.00	IDR 408.00	IDR 394.00	65.59M
2026-09-29	IDR 392.00	+2.62%	IDR 382.00	IDR 396.00	IDR 374.00	54.18M
2026-09-28	IDR 382.00	-2.05%	IDR 388.00	IDR 390.00	IDR 380.00	63.22M
2026-09-25	IDR 390.00	-1.52%	IDR 398.00	IDR 398.00	IDR 384.00	41.08M
2026-09-24	IDR 396.00	-1.98%	IDR 404.00	IDR 406.00	IDR 392.00	30.08M
2026-09-23	IDR 404.00	0.00%	IDR 404.00	IDR 408.00	IDR 398.00	41.13M
2026-09-22	IDR 404.00	-2.42%	IDR 414.00	IDR 416.00	IDR 402.00	34.90M
2026-09-21	IDR 414.00	0.00%	IDR 414.00	IDR 420.00	IDR 410.00	58.76M
2026-09-18	IDR 414.00	-6.33%	IDR 442.00	IDR 442.00	IDR 414.00	163.17M
2026-09-17	IDR 442.00	+1.38%	IDR 438.00	IDR 444.00	IDR 436.00	21.86M
2026-09-16	IDR 436.00	-2.68%	IDR 444.00	IDR 452.00	IDR 436.00	28.91M
2026-09-15	IDR 448.00	+0.90%	IDR 444.00	IDR 450.00	IDR 440.00	23.76M
2026-09-14	IDR 444.00	-2.20%	IDR 454.00	IDR 454.00	IDR 430.00	112.95M
2026-09-11	IDR 454.00	-0.87%	IDR 452.00	IDR 458.00	IDR 444.00	48.95M
2026-09-10	IDR 458.00	-5.37%	IDR 484.00	IDR 486.00	IDR 454.00	100.67M
2026-09-09	IDR 484.00	+2.98%	IDR 478.00	IDR 490.00	IDR 474.00	103.82M
2026-09-08	IDR 470.00	+3.98%	IDR 452.00	IDR 480.00	IDR 452.00	127.70M
2026-09-07	IDR 452.00	+1.35%	IDR 446.00	IDR 454.00	IDR 444.00	33.46M
2026-09-04	IDR 446.00	0.00%	IDR 446.00	IDR 454.00	IDR 446.00	63.58M
2026-09-03	IDR 446.00	-0.45%	IDR 448.00	IDR 452.00	IDR 446.00	32.90M
2026-09-02	IDR 448.00	-0.88%	IDR 452.00	IDR 452.00	IDR 444.00	20.92M
2026-09-01	IDR 452.00	-0.44%	IDR 454.00	IDR 458.00	IDR 444.00	65.77M
2026-08-31	IDR 454.00	-0.44%	IDR 456.00	IDR 460.00	IDR 446.00	92.40M
2026-08-28	IDR 456.00	-2.98%	IDR 470.00	IDR 474.00	IDR 454.00	54.25M
2026-08-27	IDR 470.00	-0.84%	IDR 470.00	IDR 472.00	IDR 460.00	102.12M
2026-08-26	IDR 474.00	+3.95%	IDR 456.00	IDR 498.00	IDR 448.00	298.29M
2026-08-24	IDR 456.00	+5.07%	IDR 440.00	IDR 458.00	IDR 436.00	120.20M
2026-08-21	IDR 434.00	+1.40%	IDR 430.00	IDR 436.00	IDR 422.00	50.08M
2026-08-20	IDR 428.00	+1.42%	IDR 428.00	IDR 434.00	IDR 424.00	26.25M
2026-08-19	IDR 422.00	0.00%	IDR 422.00	IDR 442.00	IDR 414.00	152.57M
2026-08-18	IDR 422.00	+8.21%	IDR 390.00	IDR 426.00	IDR 388.00	125.99M
2026-08-14	IDR 390.00	+0.52%	IDR 388.00	IDR 394.00	IDR 384.00	26.05M
2026-08-13	IDR 388.00	-1.02%	IDR 394.00	IDR 396.00	IDR 386.00	43.43M
2026-08-12	IDR 392.00	+0.51%	IDR 390.00	IDR 398.00	IDR 388.00	65.85M
2026-08-11	IDR 390.00	-1.02%	IDR 394.00	IDR 396.00	IDR 386.00	52.46M
2026-08-10	IDR 394.00	-2.48%	IDR 404.00	IDR 408.00	IDR 390.00	66.31M
2026-08-07	IDR 404.00	+1.00%	IDR 400.00	IDR 406.00	IDR 398.00	29.92M
2026-08-06	IDR 400.00	-1.48%	IDR 406.00	IDR 408.00	IDR 398.00	46.94M
2026-08-05	IDR 406.00	-0.98%	IDR 410.00	IDR 420.00	IDR 404.00	80.03M
2026-08-04	IDR 410.00	+2.50%	IDR 404.00	IDR 410.00	IDR 400.00	36.09M
2026-08-03	IDR 400.00	-0.99%	IDR 404.00	IDR 404.00	IDR 386.00	53.86M
2026-07-31	IDR 404.00	0.00%	IDR 404.00	IDR 406.00	IDR 400.00	35.21M
2026-07-30	IDR 404.00	0.00%	IDR 408.00	IDR 410.00	IDR 400.00	32.72M
2026-07-29	IDR 404.00	+0.50%	IDR 402.00	IDR 412.00	IDR 396.00	28.21M
2026-07-28	IDR 402.00	-0.99%	IDR 406.00	IDR 408.00	IDR 398.00	23.42M
2026-07-27	IDR 406.00	+1.00%	IDR 402.00	IDR 406.00	IDR 396.00	39.16M
2026-07-24	IDR 402.00	-2.90%	IDR 410.00	IDR 410.00	IDR 394.00	44.32M
2026-07-23	IDR 414.00	+0.49%	IDR 412.00	IDR 424.00	IDR 406.00	65.19M
2026-07-22	IDR 412.00	0.00%	IDR 412.00	IDR 414.00	IDR 404.00	46.34M
2026-07-21	IDR 412.00	+0.98%	IDR 410.00	IDR 416.00	IDR 404.00	44.15M
2026-07-20	IDR 408.00	-0.49%	IDR 410.00	IDR 414.00	IDR 404.00	32.85M
2026-07-17	IDR 410.00	+5.13%	IDR 388.00	IDR 410.00	IDR 384.00	75.07M
2026-07-16	IDR 390.00	+3.17%	IDR 376.00	IDR 390.00	IDR 374.00	68.89M
2026-07-15	IDR 378.00	0.00%	IDR 378.00	IDR 386.00	IDR 372.00	27.06M
2026-07-14	IDR 378.00	+1.07%	IDR 372.00	IDR 384.00	IDR 370.00	28.35M
2026-07-13	IDR 374.00	+0.54%	IDR 372.00	IDR 374.00	IDR 366.00	28.78M
2026-07-10	IDR 372.00	+1.09%	IDR 370.00	IDR 376.00	IDR 370.00	19.65M
2026-07-09	IDR 368.00	-0.54%	IDR 370.00	IDR 378.00	IDR 362.00	37.01M
2026-07-08	IDR 370.00	-1.07%	IDR 374.00	IDR 380.00	IDR 368.00	52.80M
2026-07-07	IDR 374.00	+0.54%	IDR 372.00	IDR 374.00	IDR 366.00	27.99M
2026-07-06	IDR 372.00	0.00%	IDR 372.00	IDR 374.00	IDR 364.00	30.17M
2026-07-03	IDR 372.00	0.00%	IDR 374.00	IDR 380.00	IDR 370.00	25.15M
2026-07-02	IDR 372.00	+4.49%	IDR 356.00	IDR 376.00	IDR 356.00	53.97M
2026-07-01	IDR 356.00	-2.20%	IDR 366.00	IDR 366.00	IDR 352.00	32.29M
2026-06-30	IDR 364.00	0.00%	IDR 364.00	IDR 372.00	IDR 352.00	50.36M
2026-06-29	IDR 364.00	-2.67%	IDR 378.00	IDR 380.00	IDR 364.00	34.51M
2026-06-26	IDR 374.00	-4.10%	IDR 390.00	IDR 392.00	IDR 372.00	47.38M
2026-06-25	IDR 390.00	+7.14%	IDR 364.00	IDR 394.00	IDR 358.00	98.83M
2026-06-24	IDR 364.00	-1.62%	IDR 372.00	IDR 384.00	IDR 358.00	55.42M
2026-06-23	IDR 370.00	0.00%	IDR 370.00	IDR 378.00	IDR 364.00	36.43M
2026-06-22	IDR 370.00	-0.54%	IDR 374.00	IDR 376.00	IDR 364.00	44.31M
2026-06-19	IDR 372.00	-6.53%	IDR 398.00	IDR 400.00	IDR 370.00	252.83M
2026-06-18	IDR 398.00	+1.53%	IDR 394.00	IDR 400.00	IDR 372.00	148.43M
2026-06-17	IDR 392.00	+0.51%	IDR 392.00	IDR 406.00	IDR 384.00	105.31M
2026-06-15	IDR 390.00	+13.37%	IDR 350.00	IDR 406.00	IDR 350.00	248.10M
2026-06-12	IDR 344.00	+3.61%	IDR 334.00	IDR 354.00	IDR 332.00	229.17M
2026-06-11	IDR 332.00	+0.61%	IDR 330.00	IDR 350.00	IDR 316.00	206.79M
2026-06-10	IDR 330.00	+2.48%	IDR 324.00	IDR 334.00	IDR 320.00	262.71M
2026-06-09	IDR 322.00	+1.90%	IDR 316.00	IDR 328.00	IDR 310.00	126.18M
2026-06-08	IDR 316.00	-4.24%	IDR 328.00	IDR 330.00	IDR 312.00	93.00M
2026-06-05	IDR 330.00	-1.79%	IDR 336.00	IDR 344.00	IDR 324.00	132.51M
2026-06-04	IDR 336.00	-4.00%	IDR 350.00	IDR 350.00	IDR 330.00	96.26M
2026-06-03	IDR 350.00	-7.41%	IDR 382.00	IDR 386.00	IDR 344.00	119.58M
2026-06-02	IDR 378.00	-0.53%	IDR 382.00	IDR 388.00	IDR 376.00	87.25M
2026-05-29	IDR 380.00	-2.56%	IDR 394.00	IDR 398.00	IDR 380.00	105.38M
2026-05-28	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-27	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-26	IDR 390.00	-0.51%	IDR 396.00	IDR 406.00	IDR 384.00	68.82M
2026-05-25	IDR 392.00	-1.01%	IDR 400.00	IDR 408.00	IDR 388.00	60.98M