Array ( [0] => Array ( [B] => Array ( [x8] => 51014625000 [x9] => 510146250000 [xid_ins_capco] => SECUR_____2f4ba6000001271822cbe602020205 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Sarana Menara Nusantara Tbk, PT
Efek Terdaftar

Sarana Menara Nusantara Tbk, PT

Security name
Sarana Menara Nusantara Tbk
Issuer
Sarana Menara Nusantara Tbk, PT
ISIN Code
ID1000128804
Short Code
TOWR
Type
Saham Biasa
Listing Date
22 Juli 2013
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
51,014,625,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
51,014,625,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Feb 2018 0 3,790 3,600 3,610 4,137 1,516,627,000 290
28 Feb 2018 0 3,660 3,570 3,580 2,203 793,345,000 135
01 Mar 2018 0 3,640 3,570 3,580 712 255,264,000 76
02 Mar 2018 0 3,610 3,600 3,600 8,370 3,013,570,000 173
05 Mar 2018 0 3,680 3,580 3,680 734 268,579,000 77
06 Mar 2018 0 3,710 3,630 3,630 678 248,166,000 85
07 Mar 2018 0 3,600 3,580 3,580 2,414 864,319,000 51
08 Mar 2018 0 3,680 3,600 3,600 266 95,768,000 13
09 Mar 2018 0 3,660 3,600 3,640 2,567 935,737,000 221
12 Mar 2018 0 3,650 3,590 3,630 461 166,961,000 68
13 Mar 2018 0 3,640 3,610 3,640 186 67,524,000 31
14 Mar 2018 0 3,610 3,590 3,590 185 66,678,000 29
15 Mar 2018 0 3,590 3,580 3,580 2,502 895,757,000 54
16 Mar 2018 0 3,590 3,500 3,560 18,402 6,586,296,000 159
19 Mar 2018 0 3,530 3,420 3,440 7,888 2,733,110,000 226
20 Mar 2018 0 3,480 3,410 3,410 1,342 458,378,000 111
22 Mar 2018 0 3,550 3,510 3,510 1,216 428,164,000 132
23 Mar 2018 0 3,580 3,500 3,550 1,439 504,313,000 98
26 Mar 2018 0 3,620 3,540 3,550 5,242 1,880,316,000 1,854
27 Mar 2018 0 3,610 3,450 3,470 17,319 6,108,352,000 1,006
28 Mar 2018 0 3,520 3,370 3,370 5,561 1,900,731,000 802
29 Mar 2018 0 3,580 3,350 3,580 6,911 2,373,739,000 353
03 Apr 2018 0 3,500 3,400 3,450 4,695 1,613,641,000 351
04 Apr 2018 0 3,460 3,400 3,400 3,321 1,137,402,000 293
05 Apr 2018 0 3,470 3,400 3,400 734 251,192,000 92
06 Apr 2018 0 3,440 3,390 3,400 1,728 587,634,000 187
09 Apr 2018 0 3,410 3,370 3,400 14,273 4,851,337,000 868
10 Apr 2018 0 3,540 3,410 3,440 8,662 2,981,962,000 521
11 Apr 2018 0 3,520 3,420 3,440 21,765 7,529,699,000 568
12 Apr 2018 0 3,540 3,440 3,460 39,903 13,925,013,000 1,162
13 Apr 2018 0 3,470 3,410 3,430 13,435 4,615,787,000 241
16 Apr 2018 0 3,420 3,360 3,360 22,512 7,614,970,000 472
17 Apr 2018 0 3,370 3,330 3,340 13,166 4,411,450,000 489
18 Apr 2018 0 3,390 3,290 3,290 13,370 4,429,498,000 534
19 Apr 2018 0 3,360 3,200 3,330 10,993 3,649,820,000 654
20 Apr 2018 0 3,370 3,320 3,320 6,409 2,136,010,000 289
27 Apr 2018 0 3,200 3,050 3,050 20,074 6,253,380,000 443
30 Apr 2018 0 3,200 3,040 3,140 4,811 1,487,595,000 475
02 May 2018 0 3,140 3,000 3,020 6,416 1,978,327,000 217
04 May 2018 0 3,000 2,890 2,980 1,936 572,681,000 87
07 May 2018 0 3,020 2,970 2,990 3,653 1,097,596,000 143
08 May 2018 0 2,990 2,860 2,890 1,149 332,466,000 82
09 May 2018 0 2,990 2,880 2,900 2,975 866,789,000 217
11 May 2018 0 2,950 2,860 2,900 3,694 1,071,044,000 159
14 May 2018 0 2,890 2,800 2,860 3,391 971,581,000 86
15 May 2018 0 3,000 2,800 2,860 7,573 2,179,352,000 378
16 May 2018 0 2,900 2,850 2,850 8,173 2,340,435,000 854
17 May 2018 0 2,890 2,820 2,890 2,852 815,438,000 113
18 May 2018 0 2,850 2,790 2,790 7,722 2,174,681,000 372
21 May 2018 0 2,850 2,780 2,780 6,369 1,790,712,000 377
22 May 2018 0 2,790 2,750 2,750 2,098 581,802,000 179
23 May 2018 0 2,750 2,600 2,700 28,923 7,785,037,000 483
24 May 2018 0 2,700 2,660 2,700 56,618 15,277,786,000 1,137
25 May 2018 0 2,700 2,680 2,700 31,450 8,490,334,000 150
28 May 2018 0 2,700 2,670 2,680 11,624 3,130,399,000 203
30 May 2018 0 2,690 2,630 2,650 12,971 3,453,350,000 407
31 May 2018 0 2,650 2,540 2,600 39,229 10,146,753,000 727
04 Jun 2018 0 2,840 2,650 2,700 29,923 8,143,475,000 473
05 Jun 2018 0 2,850 2,630 2,720 50,797 13,827,194,000 1,441
06 Jun 2018 0 2,790 2,730 2,770 9,601 2,653,725,000 266
08 Jun 2018 0 3,100 2,770 3,000 27,565 8,067,590,000 922
20 Jun 2018 0 3,040 2,910 2,990 11,206 3,320,616,000 332
21 Jun 2018 0 3,140 2,990 3,080 6,054 1,841,265,000 192
22 Jun 2018 0 3,290 3,010 3,100 6,253 1,939,513,000 614
25 Jun 2018 0 3,190 2,980 2,980 13,079 3,920,359,000 311
27 Jun 2018 0 3,090 2,940 3,040 3,572 1,074,038,000 226
28 Jun 2018 0 620 595 610 9,260 557,896,000 147
29 Jun 2018 0 620 590 620 23,782 1,448,494,500 216
02 Jul 2018 0 620 595 605 4,264 256,119,000 62
03 Jul 2018 0 605 570 570 31,651 1,830,951,500 130
04 Jul 2018 0 600 560 600 6,427 379,124,500 66
05 Jul 2018 0 605 590 590 24,463 1,467,323,500 208
06 Jul 2018 0 600 595 600 9,415 561,820,000 81
09 Jul 2018 0 615 585 600 7,603 456,571,000 164
10 Jul 2018 0 625 590 595 1,982 117,992,500 89
11 Jul 2018 0 600 565 570 16,424 941,548,500 206
12 Jul 2018 0 600 570 600 34,194 1,994,072,000 281
13 Jul 2018 0 600 580 590 22,241 1,292,840,000 256
16 Jul 2018 0 585 575 585 38,218 2,215,428,000 269
17 Jul 2018 0 585 570 585 3,761 216,791,000 90
18 Jul 2018 0 585 575 585 1,888 110,282,000 37
19 Jul 2018 0 585 575 580 6,913 400,971,500 133
20 Jul 2018 0 580 560 575 18,655 1,057,990,000 430
23 Jul 2018 0 590 575 580 3,499 203,454,500 183
25 Jul 2018 0 585 565 570 19,361 1,109,520,500 680
26 Jul 2018 0 575 560 560 7,161 405,427,500 242
30 Jul 2018 0 550 530 530 13,269 715,170,000 368
31 Jul 2018 0 545 525 525 3,744 198,604,000 129
01 Aug 2018 0 540 525 525 20,016 1,064,909,500 547
02 Aug 2018 0 565 535 545 27,445 1,514,972,000 533
03 Aug 2018 0 560 540 545 12,476 690,131,500 178
06 Aug 2018 0 555 550 555 11,350 628,683,000 202
07 Aug 2018 0 555 545 550 22,471 1,235,888,000 419
09 Aug 2018 0 565 540 555 20,684 1,140,241,500 169
13 Aug 2018 0 560 540 540 64,037 3,499,728,500 360
14 Aug 2018 0 545 525 530 59,848 3,192,841,500 444
16 Aug 2018 0 535 520 525 29,148 1,530,674,500 103
20 Aug 2018 0 535 520 525 2,027 106,935,500 59
21 Aug 2018 0 535 520 525 39,270 2,074,776,500 215
23 Aug 2018 0 535 520 520 147,021 7,646,981,500 170
24 Aug 2018 0 525 515 520 219,380 11,406,049,000 188
27 Aug 2018 0 525 515 515 15,980 830,222,000 220
28 Aug 2018 0 520 500 520 145,448 7,532,140,500 388
29 Aug 2018 0 520 510 515 15,095 783,412,000 141
30 Aug 2018 0 520 515 515 10,296 531,923,000 91
31 Aug 2018 0 520 505 510 12,728 649,247,000 343
03 Sep 2018 0 515 510 510 11,555 594,525,500 170
04 Sep 2018 0 515 505 510 1,616 82,500,000 36
05 Sep 2018 0 505 492 500 25,705 1,285,554,900 187
06 Sep 2018 0 505 488 490 22,972 1,136,571,800 459
07 Sep 2018 0 505 482 496 19,864 978,337,900 447
10 Sep 2018 0 496 484 492 7,277 357,324,600 94
12 Sep 2018 0 492 480 484 17,469 851,405,400 135
13 Sep 2018 0 490 484 488 17,498 853,973,200 42
14 Sep 2018 0 490 484 486 41,396 2,013,081,600 133
17 Sep 2018 0 488 480 482 21,497 1,040,399,600 249
18 Sep 2018 0 482 476 478 12,241 586,822,800 113
19 Sep 2018 0 478 458 462 53,434 2,491,393,200 568
20 Sep 2018 0 464 454 458 36,547 1,674,923,400 310
21 Sep 2018 0 474 454 472 103,267 4,811,427,600 876
24 Sep 2018 0 486 462 468 70,784 3,339,794,400 722
25 Sep 2018 0 474 460 468 70,352 3,283,733,600 358
26 Sep 2018 0 482 468 478 15,461 737,393,400 206
27 Sep 2018 0 488 474 478 58,725 2,839,718,800 214
28 Sep 2018 0 500 476 488 72,458 3,551,799,800 500
01 Oct 2018 0 496 488 490 25,659 1,260,541,800 449
02 Oct 2018 0 505 482 482 28,481 1,393,324,600 575
03 Oct 2018 0 490 470 476 46,624 2,229,640,400 544
04 Oct 2018 0 490 470 470 79,258 3,833,187,200 424
05 Oct 2018 0 472 466 472 36,520 1,713,391,800 131
08 Oct 2018 0 476 470 476 24,318 1,157,130,000 136
09 Oct 2018 0 480 474 478 38,322 1,827,689,600 376
10 Oct 2018 0 480 470 478 47,266 2,251,857,800 162
11 Oct 2018 0 476 464 466 47,706 2,231,308,600 439
15 Oct 2018 0 482 466 474 45,053 2,140,252,600 509
16 Oct 2018 0 486 474 482 265,787 12,763,732,200 1,431
17 Oct 2018 0 565 484 515 479,177 25,035,292,600 4,421
18 Oct 2018 0 520 496 498 152,158 7,635,581,100 933
19 Oct 2018 0 510 496 498 63,290 3,183,070,100 616
22 Oct 2018 0 505 494 494 319,937 15,961,507,700 646
23 Oct 2018 0 500 494 498 50,422 2,512,583,600 296
24 Oct 2018 0 500 488 490 70,072 3,475,479,800 634
25 Oct 2018 0 490 480 482 65,576 3,186,213,000 1,102
26 Oct 2018 0 496 486 486 67,597 3,312,597,400 1,536
29 Oct 2018 0 486 482 486 65,646 3,182,397,200 694
30 Oct 2018 0 492 482 484 78,742 3,825,390,800 3,550
01 Nov 2018 0 510 486 500 656,812 32,861,890,600 1,573
02 Nov 2018 0 510 498 500 140,998 7,053,667,200 1,289
05 Nov 2018 0 505 498 500 80,310 4,013,654,700 701
06 Nov 2018 0 505 496 498 138,294 6,908,989,400 340
09 Nov 2018 0 500 484 488 89,749 4,395,655,400 915
12 Nov 2018 0 494 480 482 49,722 2,405,153,600 396
13 Nov 2018 0 486 476 478 115,863 5,570,882,800 356
14 Nov 2018 0 484 472 478 64,451 3,082,840,000 420
15 Nov 2018 0 505 478 484 122,487 5,992,567,100 1,300
16 Nov 2018 0 510 486 494 109,742 5,499,959,900 469
19 Nov 2018 0 505 494 500 186,656 9,329,168,900 559
21 Nov 2018 0 505 496 496 110,172 5,509,812,800 422
22 Nov 2018 0 500 498 500 109,777 5,486,779,200 235
23 Nov 2018 0 505 498 500 331,696 16,584,286,700 280
26 Nov 2018 0 525 498 515 290,349 14,692,567,500 1,126
27 Nov 2018 0 520 510 510 312,062 15,946,215,500 3,854
28 Nov 2018 0 525 510 515 357,408 18,357,064,000 1,294
29 Nov 2018 0 545 515 530 302,101 16,045,136,500 1,550
30 Nov 2018 0 540 525 525 338,939 18,003,147,000 2,075
03 Dec 2018 0 535 520 520 208,089 10,961,503,000 1,831
04 Dec 2018 0 530 520 530 288,468 15,186,123,500 745
05 Dec 2018 0 535 515 520 209,639 10,956,510,500 784
06 Dec 2018 0 620 520 600 418,783 24,414,245,000 3,312
07 Dec 2018 0 630 580 605 270,299 16,382,355,500 2,121
10 Dec 2018 0 625 590 605 181,755 11,043,097,500 931
11 Dec 2018 0 640 600 610 181,708 11,171,351,000 1,062
12 Dec 2018 0 640 595 605 251,617 15,280,402,500 1,108
13 Dec 2018 0 625 595 610 105,638 6,389,802,000 996
14 Dec 2018 0 620 590 605 127,980 7,727,247,500 599
17 Dec 2018 0 605 590 595 96,773 5,798,617,500 476
18 Dec 2018 0 600 580 585 169,592 9,958,913,000 568
19 Dec 2018 0 640 585 610 255,200 15,757,566,500 1,396
20 Dec 2018 0 700 615 670 585,685 39,253,607,500 3,899
21 Dec 2018 0 680 635 635 196,457 12,928,784,500 1,284
26 Dec 2018 0 640 610 620 119,729 7,447,493,000 858
27 Dec 2018 0 685 630 675 206,092 13,759,008,000 1,840
28 Dec 2018 0 715 675 690 302,326 21,063,735,000 6,115
02 Jan 2019 0 705 670 670 81,563 5,574,000,000 3,022
03 Jan 2019 0 680 655 660 47,495 3,167,586,500 1,271
04 Jan 2019 0 680 655 665 85,264 5,669,552,000 1,581
07 Jan 2019 0 680 655 675 135,013 9,105,626,500 2,520
08 Jan 2019 0 705 670 680 277,624 19,057,812,000 2,921
09 Jan 2019 0 690 670 680 145,312 9,869,270,000 2,328
10 Jan 2019 0 685 675 675 123,219 8,357,624,000 1,558
11 Jan 2019 0 695 670 680 250,896 17,043,363,000 2,420
14 Jan 2019 0 690 660 675 45,997 3,085,073,500 2,106
15 Jan 2019 0 715 670 690 224,890 15,573,816,500 2,216
16 Jan 2019 0 705 690 695 223,805 15,570,171,500 2,205
17 Jan 2019 0 705 685 690 355,884 24,635,637,500 1,895
18 Jan 2019 0 750 690 730 321,491 23,198,077,500 1,975
21 Jan 2019 0 760 720 745 534,013 39,926,222,500 4,004
22 Jan 2019 0 750 730 740 195,992 14,502,931,500 3,385
23 Jan 2019 0 755 720 740 831,479 61,738,097,000 2,911
24 Jan 2019 0 760 740 755 1,163,096 87,472,080,000 2,709
25 Jan 2019 0 775 745 765 831,679 62,987,437,500 2,100
28 Jan 2019 0 770 750 765 252,135 19,189,876,000 1,607
30 Jan 2019 0 815 765 800 742,583 59,219,139,500 4,551
31 Jan 2019 0 865 800 845 1,138,995 95,752,830,000 4,292
01 Feb 2019 0 880 795 810 1,009,147 82,958,538,500 4,779
04 Feb 2019 0 820 800 805 222,729 17,962,816,500 1,525
06 Feb 2019 0 830 800 820 321,562 26,091,167,000 2,039
07 Feb 2019 0 860 815 845 634,493 53,404,482,000 3,779
11 Feb 2019 0 850 815 835 242,408 20,160,541,500 2,483
12 Feb 2019 0 835 760 805 434,470 34,794,950,500 2,264
13 Feb 2019 0 820 800 805 169,927 13,698,067,000 1,487
14 Feb 2019 0 860 800 855 924,138 77,271,114,000 4,733
15 Feb 2019 0 865 815 835 324,886 27,074,999,500 1,781
18 Feb 2019 0 845 820 840 232,280 19,369,958,000 2,029
19 Feb 2019 0 845 815 825 118,185 9,755,145,000 964
21 Feb 2019 0 830 805 810 207,179 17,047,538,500 826
22 Feb 2019 0 825 805 810 96,185 7,808,475,000 870

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TOWR : 6 IDR) 13 Dec 2018 18 Dec 2018 21 Dec 2018 Active
Proxy Voting   - 18 Jul 2018 10 Aug 2018 Active
Mandatory Conversion (1 TOWR : 5 TOWR ) - 02 Jul 2018 03 Jul 2018 Active
Cash Dividend (1 TOWR : 87.61 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 TOWR : 30 IDR) 11 Dec 2017 14 Dec 2017 22 Dec 2017 Active
Cash Dividend (1 TOWR : 68.6 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Proxy Voting   - 28 Oct 2015 20 Nov 2015 Active
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 May 2014 13 Jun 2014 Active
Mandatory Conversion (1 TOWR : 10 TOWR ) - 24 Jul 2013 25 Jul 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 05 Dec 2012 21 Dec 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 01 Jun 2011 20 Jun 2011 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active