TOWR.JK - PT Sarana Menara Nusantara Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019660.00665.00655.00660.00660.0012,888,600
Nov 14, 2019665.00665.00650.00660.00660.0021,038,000
Nov 13, 2019660.00665.00655.00660.00660.0022,992,700
Nov 12, 2019655.00660.00650.00660.00660.0035,027,000
Nov 11, 2019645.00655.00640.00650.00650.0027,061,200
Nov 08, 2019620.00650.00620.00645.00645.0028,741,200
Nov 07, 2019655.00655.00620.00620.00620.0019,581,400
Nov 06, 2019630.00660.00630.00655.00655.0043,023,500
Nov 05, 2019645.00650.00630.00630.00630.0021,109,500
Nov 04, 2019650.00655.00640.00640.00640.0041,921,300
Nov 01, 2019670.00670.00645.00650.00650.0043,510,000
Oct 31, 2019660.00660.00655.00660.00660.0040,608,200
Oct 30, 2019660.00660.00650.00660.00660.0016,758,100
Oct 29, 2019650.00660.00650.00660.00660.0016,222,600
Oct 28, 2019645.00655.00640.00650.00650.0011,435,800
Oct 25, 2019655.00665.00635.00645.00645.0014,509,300
Oct 24, 2019700.00700.00650.00655.00655.0011,028,600
Oct 23, 2019660.00665.00655.00660.00660.008,336,400
Oct 22, 2019660.00665.00650.00660.00660.0024,936,400
Oct 21, 2019670.00670.00655.00660.00660.008,248,100
Oct 18, 2019655.00670.00645.00670.00670.0051,090,300
Oct 17, 2019655.00660.00650.00655.00655.0013,375,900
Oct 16, 2019665.00665.00650.00655.00655.0018,846,900
Oct 15, 2019660.00670.00645.00655.00655.0044,333,100
Oct 14, 2019645.00655.00640.00655.00655.009,963,900
Oct 11, 2019635.00650.00635.00645.00645.0033,787,400
Oct 10, 2019635.00650.00630.00635.00635.0012,398,700
Oct 09, 2019635.00645.00625.00635.00635.0032,612,700
Oct 08, 2019615.00630.00610.00630.00630.0018,620,100
Oct 07, 2019610.00620.00610.00615.00615.0019,855,900
Oct 04, 2019610.00620.00600.00610.00610.0029,432,600
Oct 03, 2019620.00630.00610.00610.00610.0033,895,600
Oct 02, 2019640.00650.00620.00620.00620.00111,031,300
Oct 01, 2019655.00660.00645.00645.00645.0029,897,700
Sep 30, 2019665.00665.00645.00655.00655.0015,268,900
Sep 27, 2019665.00665.00650.00660.00660.0028,460,600
Sep 26, 2019645.00665.00645.00660.00660.0051,360,100
Sep 25, 2019640.00645.00635.00640.00640.0010,514,500
Sep 24, 2019650.00655.00635.00635.00635.0032,196,600
Sep 23, 2019645.00660.00640.00645.00645.0016,145,200
Sep 20, 2019640.00660.00640.00645.00645.0016,603,600
Sep 19, 2019665.00665.00640.00650.00650.0024,932,500
Sep 18, 2019655.00665.00650.00660.00660.0036,373,200
Sep 17, 2019675.00690.00650.00655.00655.00100,910,600
Sep 16, 2019695.00695.00665.00665.00665.0061,452,900
Sep 13, 2019645.00695.00645.00695.00695.00261,149,900
Sep 12, 2019655.00655.00625.00640.00640.0075,064,300
Sep 11, 2019640.00670.00635.00645.00645.00111,896,600
Sep 10, 2019690.00690.00620.00635.00635.00137,444,600
Sep 09, 2019670.00685.00660.00685.00685.0025,219,000
Sep 06, 2019675.00675.00650.00665.00665.0033,840,400
Sep 05, 2019685.00685.00645.00650.00650.0057,571,600
Sep 04, 2019675.00685.00660.00675.00675.0087,798,400
Sep 03, 2019700.00700.00670.00675.00675.0038,146,300
Sep 02, 2019705.00710.00675.00675.00675.0040,355,300
Aug 30, 2019735.00735.00700.00705.00705.0044,058,900
Aug 29, 2019720.00780.00695.00720.00720.00106,464,200
Aug 28, 2019715.00715.00685.00695.00695.0018,080,800
Aug 27, 2019745.00745.00695.00705.00705.0015,082,900
Aug 26, 2019745.00745.00695.00710.00710.0046,152,600
Aug 23, 2019745.00745.00725.00725.00725.0042,451,500
Aug 22, 2019750.00775.00720.00725.00725.0069,413,300
Aug 21, 2019720.00765.00700.00745.00745.0032,765,900
Aug 20, 2019750.00750.00695.00710.00710.0059,485,700
Aug 19, 2019------
Aug 16, 2019750.00765.00745.00760.00760.008,957,700
Aug 15, 2019735.00755.00715.00750.00750.004,998,000
Aug 14, 2019745.00760.00740.00745.00745.007,189,900
Aug 13, 2019750.00760.00735.00740.00740.006,230,500
Aug 12, 2019730.00750.00730.00750.00750.005,241,500
Aug 09, 2019730.00745.00725.00730.00730.007,043,800
Aug 08, 2019695.00730.00690.00730.00730.009,768,800
Aug 07, 2019685.00710.00680.00695.00695.007,476,400
Aug 06, 2019685.00700.00655.00675.00675.0016,568,000
Aug 05, 2019710.00715.00670.00690.00690.0010,212,700
Aug 02, 2019765.00765.00695.00710.00710.0010,668,300
Aug 01, 2019775.00775.00735.00735.00735.006,149,400
Jul 31, 2019760.00765.00740.00740.00740.003,653,600
Jul 30, 2019795.00795.00760.00760.00760.003,187,700
Jul 29, 2019760.00785.00755.00780.00780.003,959,300
Jul 26, 2019795.00795.00750.00760.00760.0010,711,100
Jul 25, 2019775.00780.00760.00780.00780.006,308,800
Jul 24, 2019795.00795.00750.00760.00760.007,166,700
Jul 23, 2019780.00780.00755.00755.00755.002,249,200
Jul 22, 2019785.00790.00755.00770.00770.007,046,400
Jul 19, 2019765.00790.00750.00785.00785.0011,070,300
Jul 18, 2019755.00755.00740.00750.00750.002,062,000
Jul 17, 2019760.00765.00735.00750.00750.008,780,800
Jul 16, 2019775.00790.00745.00760.00760.0010,970,600
Jul 15, 2019800.00815.00760.00765.00765.0013,401,700
Jul 12, 2019805.00810.00795.00800.00800.006,924,900
Jul 11, 2019820.00820.00790.00805.00805.0010,176,800
Jul 10, 2019775.00825.00770.00815.00815.0027,699,500
Jul 09, 2019775.00795.00770.00775.00775.004,743,300
Jul 08, 2019785.00790.00765.00775.00775.008,710,300
Jul 05, 2019770.00795.00770.00785.00785.007,701,700
Jul 04, 2019720.00800.00720.00770.00770.0034,309,000
Jul 03, 2019720.00730.00710.00720.00720.005,065,800
Jul 02, 2019700.00720.00700.00720.00720.004,662,500
Jul 01, 2019705.00715.00695.00705.00705.007,233,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...