U.S. Markets closed

PT Sarana Menara Nusantara Tbk. (TOWR.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,140.00-30.00 (-2.56%)
At close: 3:14PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211,180.001,180.001,140.001,140.001,140.0081,788,400
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20211,100.001,115.001,090.001,115.001,115.0049,243,100
Apr 22, 20211,090.001,115.001,090.001,100.001,100.0038,633,700
Apr 21, 20211,095.001,110.001,085.001,100.001,100.0036,333,300
Apr 20, 20211,100.001,110.001,090.001,100.001,100.0032,526,900
Apr 19, 20211,140.001,145.001,100.001,100.001,100.0056,001,000
Apr 16, 20211,120.001,150.001,105.001,135.001,135.0091,811,500
Apr 15, 20211,120.001,140.001,115.001,115.001,115.0047,501,800
Apr 14, 20211,135.001,155.001,115.001,140.001,140.00110,279,800
Apr 13, 20211,100.001,140.001,080.001,125.001,125.00124,522,900
Apr 12, 20211,085.001,100.001,070.001,090.001,090.0026,562,700
Apr 09, 20211,085.001,110.001,075.001,105.001,105.0039,610,100
Apr 08, 20211,090.001,095.001,075.001,085.001,085.0026,726,600
Apr 07, 20211,100.001,105.001,085.001,095.001,095.0027,355,600
Apr 06, 20211,100.001,110.001,095.001,100.001,100.0023,020,000
Apr 05, 20211,100.001,110.001,095.001,100.001,100.0039,987,300
Apr 01, 20211,100.001,110.001,085.001,100.001,100.0026,929,400
Mar 31, 20211,100.001,105.001,060.001,100.001,100.0064,144,500
Mar 30, 20211,110.001,110.001,085.001,100.001,100.0038,595,900
Mar 29, 20211,105.001,135.001,095.001,100.001,100.0034,606,100
Mar 26, 20211,100.001,115.001,090.001,105.001,105.0022,971,200
Mar 25, 20211,100.001,115.001,080.001,100.001,100.0030,865,700
Mar 24, 20211,100.001,110.001,080.001,100.001,100.0054,570,600
Mar 23, 20211,100.001,110.001,080.001,100.001,100.0065,221,200
Mar 22, 20211,140.001,140.001,090.001,110.001,110.0094,252,800
Mar 19, 20211,140.001,150.001,110.001,150.001,150.0086,962,700
Mar 18, 20211,135.001,145.001,120.001,145.001,145.0057,256,900
Mar 17, 20211,150.001,155.001,110.001,125.001,125.00123,950,800
Mar 16, 20211,195.001,200.001,140.001,155.001,155.0072,425,800
Mar 15, 20211,250.001,250.001,180.001,195.001,195.0034,037,100
Mar 12, 20211,185.001,250.001,185.001,240.001,240.0075,516,300
Mar 10, 20211,150.001,195.001,140.001,175.001,175.0056,908,800
Mar 09, 20211,185.001,185.001,140.001,165.001,165.0065,249,900
Mar 08, 20211,195.001,205.001,155.001,185.001,185.0055,655,900
Mar 05, 20211,200.001,200.001,155.001,175.001,175.0099,016,600
Mar 04, 20211,270.001,270.001,195.001,210.001,210.0055,063,800
Mar 03, 20211,225.001,265.001,185.001,265.001,265.00131,165,300
Mar 02, 20211,230.001,250.001,200.001,225.001,225.0072,001,500
Mar 01, 20211,275.001,325.001,215.001,225.001,225.00176,627,400
Feb 26, 20211,185.001,265.001,175.001,265.001,265.00293,446,300
Feb 25, 20211,175.001,220.001,170.001,205.001,205.00124,604,500
Feb 24, 20211,165.001,180.001,145.001,165.001,165.0062,985,100
Feb 23, 20211,135.001,165.001,120.001,160.001,160.00121,054,100
Feb 22, 20211,095.001,150.001,080.001,135.001,135.00158,731,400
Feb 19, 20211,090.001,095.001,070.001,090.001,090.0048,987,200
Feb 18, 20211,060.001,090.001,060.001,090.001,090.0084,464,800
Feb 17, 20211,065.001,075.001,040.001,060.001,060.0039,216,200
Feb 16, 20211,085.001,095.001,055.001,065.001,065.0029,818,500
Feb 15, 20211,080.001,095.001,075.001,080.001,080.0050,901,700
Feb 11, 20211,075.001,100.001,050.001,075.001,075.00140,997,400
Feb 10, 20211,025.001,075.001,010.001,075.001,075.0092,580,200
Feb 09, 20211,060.001,065.001,020.001,020.001,020.0067,598,700
Feb 08, 20211,065.001,070.001,040.001,055.001,055.00101,015,900
Feb 05, 20211,030.001,050.001,020.001,050.001,050.00137,610,700
Feb 04, 20211,025.001,035.001,015.001,030.001,030.0055,785,200
Feb 03, 20211,020.001,030.001,000.001,025.001,025.00150,888,300
Feb 02, 2021990.001,010.00975.001,005.001,005.00144,367,000
Feb 01, 2021955.00995.00940.00980.00980.0069,618,300
Jan 29, 2021960.00975.00930.00960.00960.00106,347,100
Jan 28, 2021985.00985.00940.00950.00950.0094,147,300
Jan 27, 20211,000.001,005.00970.00985.00985.0070,817,900
Jan 26, 20211,015.001,020.00990.00995.00995.0082,400,400
Jan 25, 20211,000.001,020.00970.001,010.001,010.00105,195,100
Jan 22, 20211,020.001,030.00980.001,000.001,000.00134,622,700
Jan 21, 2021990.001,040.00990.001,020.001,020.00346,919,500
Jan 20, 2021965.00980.00955.00980.00980.0098,538,900
Jan 19, 2021965.00975.00945.00960.00960.0083,402,300
Jan 18, 2021935.00960.00930.00960.00960.0099,610,900
Jan 15, 2021945.00950.00920.00935.00935.00120,660,000
Jan 14, 2021950.00950.00940.00945.00945.0088,451,900
Jan 13, 2021955.00965.00940.00945.00945.00150,277,700
Jan 12, 2021965.00970.00950.00955.00955.00112,832,100
Jan 11, 2021965.00970.00945.00965.00965.00126,717,700
Jan 08, 2021970.00970.00955.00965.00965.00137,786,400
Jan 07, 2021965.00975.00960.00960.00960.0072,904,600
Jan 06, 2021975.00975.00955.00965.00965.0091,805,600
Jan 05, 2021970.00975.00960.00965.00965.00122,624,300
Jan 04, 2021975.00980.00955.00970.00970.0069,788,000
Dec 30, 2020975.00985.00960.00960.00960.0061,154,100
Dec 29, 2020975.00995.00970.00975.00975.0083,563,500
Dec 28, 2020965.00980.00960.00965.00965.0066,509,900
Dec 23, 2020980.00990.00940.00965.00965.00154,079,400
Dec 22, 20201,005.001,010.00970.00970.00970.00184,894,000
Dec 21, 2020985.001,030.00985.001,010.001,010.00227,734,400
Dec 18, 2020985.00995.00975.00985.00985.00137,314,400
Dec 17, 2020995.001,000.00975.00980.00980.00169,283,200
Dec 16, 2020995.001,000.00985.00990.00990.00168,435,800
Dec 16, 20206 Dividend
Dec 15, 2020995.001,005.00985.00995.00989.00208,798,200
Dec 15, 20206 Dividend
Dec 14, 20201,025.001,025.00995.00995.00983.04150,034,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...