PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia
· Delayed Price · Currency is IDR 476.00
-6.00 (-1.24%)
Apr 28, 2026, 4:00 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.00 | 484.00 | 474.00 | 476.00 | 476.00 | -1.24% | 14,186,600 |
| Apr 27, 2026 | 486.00 | 490.00 | 480.00 | 482.00 | 482.00 | -1.23% | 12,514,100 |
| Apr 24, 2026 | 505.00 | 505.00 | 484.00 | 488.00 | 488.00 | -3.37% | 25,527,100 |
| Apr 23, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 6,590,300 |
| Apr 22, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 6,999,700 |
| Apr 21, 2026 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.41% | 8,100,200 |
| Apr 20, 2026 | 510.00 | 515.00 | 498.00 | 498.00 | 498.00 | -2.35% | 11,059,100 |
| Apr 17, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 6,386,800 |
| Apr 16, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2.00% | 14,912,200 |
| Apr 15, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 19,720,600 |
| Apr 14, 2026 | 494.00 | 510.00 | 490.00 | 505.00 | 505.00 | 3.91% | 62,059,400 |
| Apr 13, 2026 | 492.00 | 496.00 | 482.00 | 486.00 | 486.00 | -1.22% | 22,488,100 |
| Apr 10, 2026 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | 1.23% | 7,972,400 |
| Apr 9, 2026 | 494.00 | 494.00 | 486.00 | 486.00 | 486.00 | -2.02% | 10,828,000 |
| Apr 8, 2026 | 492.00 | 498.00 | 490.00 | 496.00 | 496.00 | 2.06% | 17,565,200 |
| Apr 7, 2026 | 492.00 | 496.00 | 486.00 | 486.00 | 486.00 | -1.22% | 11,336,600 |
| Apr 6, 2026 | 492.00 | 496.00 | 488.00 | 492.00 | 492.00 | -0.40% | 5,559,500 |
| Apr 2, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.80% | 7,965,100 |
| Apr 1, 2026 | 496.00 | 498.00 | 488.00 | 498.00 | 498.00 | 2.05% | 19,200,100 |
| Mar 31, 2026 | 490.00 | 494.00 | 486.00 | 488.00 | 488.00 | -0.41% | 12,944,200 |
| Mar 30, 2026 | 490.00 | 496.00 | 484.00 | 490.00 | 490.00 | - | 11,443,900 |
| Mar 27, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.61% | 9,849,800 |
| Mar 26, 2026 | 505.00 | 520.00 | 490.00 | 498.00 | 498.00 | -0.40% | 24,570,700 |
| Mar 25, 2026 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 4.60% | 46,385,700 |
| Mar 17, 2026 | 450.00 | 478.00 | 448.00 | 478.00 | 478.00 | 7.17% | 29,718,500 |
| Mar 16, 2026 | 452.00 | 454.00 | 444.00 | 446.00 | 446.00 | -1.33% | 15,706,700 |
| Mar 13, 2026 | 460.00 | 462.00 | 452.00 | 452.00 | 452.00 | -2.16% | 19,192,400 |
| Mar 12, 2026 | 468.00 | 468.00 | 460.00 | 462.00 | 462.00 | -0.86% | 11,373,000 |
| Mar 11, 2026 | 468.00 | 476.00 | 466.00 | 466.00 | 466.00 | - | 15,114,800 |
| Mar 10, 2026 | 466.00 | 472.00 | 462.00 | 466.00 | 466.00 | 1.75% | 21,141,600 |
| Mar 9, 2026 | 472.00 | 476.00 | 458.00 | 458.00 | 458.00 | -4.58% | 52,746,300 |
| 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 |