PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia
· Delayed Price · Currency is IDR 480.00
-4.00 (-0.83%)
At close: Mar 6, 2026
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 18,657,200 |
| Mar 5, 2026 | 478.00 | 488.00 | 478.00 | 484.00 | 484.00 | 2.11% | 20,736,000 |
| Mar 4, 2026 | 494.00 | 494.00 | 470.00 | 474.00 | 474.00 | -4.05% | 64,744,000 |
| Mar 3, 2026 | 496.00 | 505.00 | 494.00 | 494.00 | 494.00 | -1.20% | 25,547,600 |
| Mar 2, 2026 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | -0.99% | 38,931,200 |
| Feb 27, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 29,184,400 |
| Feb 26, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 25,067,600 |
| Feb 25, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 18,223,900 |
| Feb 24, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 50,887,600 |
| Feb 23, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 39,118,000 |
| Feb 20, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 30,096,900 |
| Feb 19, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 85,502,900 |
| Feb 18, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 51,208,700 |
| Feb 13, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 35,235,100 |
| Feb 12, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 19,524,500 |
| Feb 11, 2026 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 33,642,300 |
| Feb 10, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 38,694,100 |
| Feb 9, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.95% | 11,934,900 |
| Feb 6, 2026 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 72,324,300 |
| Feb 5, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 63,766,900 |
| Feb 4, 2026 | 545.00 | 580.00 | 525.00 | 530.00 | 530.00 | -1.85% | 563,109,900 |
| Feb 3, 2026 | 535.00 | 555.00 | 530.00 | 540.00 | 540.00 | 1.89% | 64,014,200 |
| Feb 2, 2026 | 525.00 | 535.00 | 510.00 | 530.00 | 530.00 | 0.95% | 62,678,800 |
| Jan 30, 2026 | 520.00 | 545.00 | 510.00 | 525.00 | 525.00 | 0.96% | 69,281,400 |
| Jan 29, 2026 | 550.00 | 555.00 | 472.00 | 520.00 | 520.00 | -6.31% | 113,530,600 |
| Jan 28, 2026 | 565.00 | 585.00 | 535.00 | 555.00 | 555.00 | -7.50% | 142,266,200 |
| Jan 27, 2026 | 625.00 | 645.00 | 590.00 | 600.00 | 600.00 | -4.00% | 137,951,400 |
| Jan 26, 2026 | 630.00 | 635.00 | 605.00 | 625.00 | 625.00 | - | 72,216,500 |
| Jan 23, 2026 | 615.00 | 650.00 | 605.00 | 625.00 | 625.00 | 0.81% | 192,535,800 |
| Jan 22, 2026 | 580.00 | 630.00 | 575.00 | 620.00 | 620.00 | 7.83% | 260,639,000 |
| Jan 21, 2026 | 565.00 | 575.00 | 555.00 | 575.00 | 575.00 | 2.68% | 55,905,100 |
| Jan 20, 2026 | 545.00 | 570.00 | 545.00 | 560.00 | 560.00 | 2.75% | 59,179,300 |
| Jan 19, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 44,146,600 |
| Jan 15, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 34,407,300 |
| Jan 14, 2026 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 42,360,600 |
| Jan 13, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 29,819,600 |
| Jan 12, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -1.75% | 38,947,100 |
| Jan 9, 2026 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 45,188,200 |
| Jan 8, 2026 | 565.00 | 595.00 | 555.00 | 555.00 | 555.00 | -1.77% | 79,219,700 |
| Jan 7, 2026 | 570.00 | 580.00 | 555.00 | 565.00 | 565.00 | - | 68,935,700 |
| Jan 6, 2026 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | -1.74% | 46,844,600 |
| Jan 5, 2026 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 26,009,100 |
| Jan 2, 2026 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 17,675,900 |
| Dec 30, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 27,247,400 |
| Dec 29, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 35,731,200 |
| Dec 24, 2025 | 585.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 39,098,600 |
| Dec 23, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 0.86% | 20,269,100 |
| Dec 22, 2025 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | - | 48,517,700 |
| Dec 19, 2025 | 575.00 | 580.00 | 550.00 | 580.00 | 580.00 | 1.75% | 65,431,300 |
| Dec 18, 2025 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 2.70% | 35,975,100 |
| Dec 17, 2025 | 550.00 | 580.00 | 545.00 | 555.00 | 555.00 | 1.83% | 89,219,700 |
| Dec 16, 2025 | 570.00 | 575.00 | 540.00 | 545.00 | 545.00 | -4.39% | 36,772,600 |
| Dec 15, 2025 | 540.00 | 570.00 | 530.00 | 570.00 | 570.00 | 5.56% | 39,206,100 |
| Dec 12, 2025 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 33,758,300 |
| Dec 11, 2025 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 38,824,600 |
| Dec 10, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 32,501,900 |
| Dec 9, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 548.13 | -1.77% | 34,758,300 |
| Dec 8, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 558.01 | 1.80% | 28,753,600 |
| Dec 5, 2025 | 560.00 | 565.00 | 555.00 | 555.00 | 548.13 | -0.89% | 10,373,900 |
| Dec 4, 2025 | 560.00 | 560.00 | 545.00 | 560.00 | 553.07 | 0.90% | 25,398,700 |
| Dec 3, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 548.13 | - | 24,664,500 |
| Dec 2, 2025 | 545.00 | 560.00 | 540.00 | 555.00 | 548.13 | 1.83% | 38,506,800 |
| Dec 1, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 538.25 | - | 19,067,500 |
| Nov 28, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 538.25 | 0.93% | 20,745,100 |
| Nov 27, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 533.32 | - | 15,836,000 |
| Nov 26, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 533.32 | 0.93% | 24,639,300 |
| Nov 25, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 528.38 | -0.93% | 12,324,500 |
| Nov 24, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 533.32 | - | 32,664,900 |
| Nov 21, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 533.32 | -1.82% | 14,596,400 |
| Nov 20, 2025 | 550.00 | 560.00 | 545.00 | 550.00 | 543.19 | - | 12,874,400 |
| Nov 19, 2025 | 540.00 | 555.00 | 535.00 | 550.00 | 543.19 | 1.85% | 26,132,100 |
| Nov 18, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 533.32 | -0.92% | 14,667,000 |
| Nov 17, 2025 | 545.00 | 545.00 | 535.00 | 545.00 | 538.25 | 0.93% | 31,345,800 |
| Nov 14, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 533.32 | -0.92% | 20,623,600 |
| Nov 13, 2025 | 565.00 | 570.00 | 545.00 | 545.00 | 538.25 | -2.68% | 28,089,600 |
| Nov 12, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 553.07 | -0.88% | 14,105,200 |
| Nov 11, 2025 | 575.00 | 575.00 | 555.00 | 565.00 | 558.01 | -0.88% | 40,527,900 |
| Nov 10, 2025 | 540.00 | 575.00 | 540.00 | 570.00 | 562.94 | 5.56% | 94,443,100 |
| Nov 7, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 533.32 | 0.93% | 17,578,600 |
| Nov 6, 2025 | 545.00 | 545.00 | 530.00 | 535.00 | 528.38 | -0.93% | 25,229,200 |
| Nov 5, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 533.32 | - | 9,186,400 |
| Nov 4, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 533.32 | -1.82% | 16,115,100 |
| Nov 3, 2025 | 545.00 | 560.00 | 545.00 | 550.00 | 543.19 | 0.92% | 26,262,500 |
| Oct 31, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 538.25 | -0.91% | 21,097,600 |
| Oct 30, 2025 | 530.00 | 555.00 | 530.00 | 550.00 | 543.19 | 3.77% | 41,540,500 |
| Oct 29, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 523.44 | 0.95% | 22,736,300 |
| Oct 28, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 518.50 | - | 12,828,800 |
| Oct 27, 2025 | 535.00 | 540.00 | 520.00 | 525.00 | 518.50 | -1.87% | 29,370,100 |
| Oct 24, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 528.38 | -1.83% | 19,083,400 |
| Oct 23, 2025 | 540.00 | 545.00 | 530.00 | 545.00 | 538.25 | 0.93% | 10,520,000 |
| Oct 22, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 533.32 | -0.92% | 19,146,000 |
| Oct 21, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 538.25 | - | 15,635,400 |
| Oct 20, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 538.25 | - | 11,505,100 |
| Oct 17, 2025 | 560.00 | 565.00 | 535.00 | 545.00 | 538.25 | -1.80% | 18,808,500 |
| Oct 16, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 548.13 | - | 29,398,800 |
| Oct 15, 2025 | 550.00 | 555.00 | 535.00 | 555.00 | 548.13 | 2.78% | 29,759,600 |
| Oct 14, 2025 | 525.00 | 560.00 | 525.00 | 540.00 | 533.32 | 2.86% | 60,669,900 |
| Oct 13, 2025 | 525.00 | 535.00 | 520.00 | 525.00 | 518.50 | - | 23,935,900 |
| Oct 10, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 518.50 | -0.94% | 19,523,700 |
| Oct 9, 2025 | 510.00 | 535.00 | 510.00 | 530.00 | 523.44 | 3.92% | 35,380,300 |