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 22 Oct 2018
100.00% Scripless = 51,014,625,000.000
Local Percentage
53.60%
Foreign Percentage
46.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Oct 2017 0 4,260 4,000 4,260 21,622 8,783,672,000 874
30 Oct 2017 0 4,250 4,080 4,180 2,762 1,153,251,000 546
31 Oct 2017 0 4,240 4,050 4,100 8,750 3,613,321,000 1,007
01 Nov 2017 0 4,200 4,100 4,100 4,168 1,744,376,000 229
02 Nov 2017 0 4,270 4,050 4,200 2,308 960,514,000 255
03 Nov 2017 0 4,300 4,110 4,290 1,055 446,811,000 165
06 Nov 2017 0 4,250 4,160 4,160 6 2,523,000 2
07 Nov 2017 0 4,200 4,110 4,130 749 309,450,000 45
08 Nov 2017 0 4,180 3,900 3,900 15,957 6,595,741,000 233
10 Nov 2017 0 4,120 4,020 4,020 274 110,636,000 41
13 Nov 2017 0 4,120 4,000 4,000 625 250,211,000 23
14 Nov 2017 0 4,100 3,950 3,990 2,581 1,032,272,000 111
15 Nov 2017 0 4,000 3,900 3,900 2,350 929,433,000 165
17 Nov 2017 0 4,100 3,960 3,970 796 324,618,000 138
20 Nov 2017 0 4,090 3,920 3,950 17,249 6,889,854,000 485
21 Nov 2017 0 3,950 3,870 3,880 3,401 1,336,675,000 138
23 Nov 2017 0 4,000 3,900 3,900 6 2,360,000 6
29 Nov 2017 0 4,180 3,870 4,180 1,648 670,218,000 175
04 Dec 2017 0 4,000 3,910 3,990 1,504 598,363,000 118
06 Dec 2017 0 3,950 3,900 3,900 2,334 913,189,000 151
07 Dec 2017 0 4,000 3,700 3,770 4,164 1,598,786,000 586
08 Dec 2017 0 3,920 3,780 3,910 1,652 642,880,000 101
11 Dec 2017 0 3,990 3,860 3,980 1,421 555,551,000 175
13 Dec 2017 0 3,980 3,880 3,890 475 185,152,000 51
14 Dec 2017 0 3,940 3,840 3,900 1,276 495,957,000 85
15 Dec 2017 0 4,150 3,850 4,150 14,345 5,696,425,000 721
18 Dec 2017 0 4,120 3,940 3,940 920 377,841,000 148
19 Dec 2017 0 4,040 4,000 4,020 3,498 1,406,326,000 394
20 Dec 2017 0 4,100 3,910 3,940 2,214 884,804,000 231
22 Dec 2017 0 4,030 3,920 3,920 1,273 508,175,000 353
27 Dec 2017 0 4,000 3,920 3,920 1,257 501,042,000 138
28 Dec 2017 0 4,010 3,920 3,930 924 368,289,000 232
29 Dec 2017 0 4,000 3,920 3,980 178 71,035,000 44
03 Jan 2018 0 4,010 3,950 4,000 15,084 6,031,194,000 756
04 Jan 2018 0 4,000 3,950 3,960 3,441 1,372,109,000 203
05 Jan 2018 0 4,050 3,960 4,050 90 36,404,000 49
08 Jan 2018 0 4,000 3,960 3,960 109 43,227,000 67
09 Jan 2018 0 4,000 3,900 3,910 5,283 2,084,456,000 645
10 Jan 2018 0 4,000 3,950 3,960 1,357 536,991,000 207
11 Jan 2018 0 3,950 3,870 3,890 823 321,101,000 111
12 Jan 2018 0 4,030 3,950 3,950 4,941 1,972,187,000 228
15 Jan 2018 0 3,960 3,860 3,880 1,072 420,700,000 103
16 Jan 2018 0 3,950 3,890 3,900 371 144,893,000 93
17 Jan 2018 0 3,940 3,890 3,910 1,347 530,375,000 57
18 Jan 2018 0 3,940 3,930 3,940 3,685 1,451,083,000 213
19 Jan 2018 0 3,990 3,930 3,950 380 150,102,000 45
22 Jan 2018 0 3,990 3,930 3,980 1,477 587,297,000 409
23 Jan 2018 0 3,980 3,920 3,960 635 251,894,000 88
24 Jan 2018 0 3,990 3,900 3,940 5,793 2,285,498,000 74
25 Jan 2018 0 3,970 3,910 3,920 1,794 704,226,000 373
26 Jan 2018 0 3,900 3,880 3,890 7,729 3,009,141,000 443
29 Jan 2018 0 3,890 3,760 3,850 4,603 1,771,730,000 252
30 Jan 2018 0 3,860 3,800 3,800 508 195,022,000 48
31 Jan 2018 0 3,810 3,710 3,720 4,492 1,680,701,000 387
01 Feb 2018 0 3,860 3,680 3,740 2,594 968,604,000 342
02 Feb 2018 0 3,830 3,680 3,680 2,590 958,894,000 380
05 Feb 2018 0 3,700 3,550 3,640 6,237 2,269,478,000 450
06 Feb 2018 0 3,620 3,560 3,600 6,221 2,245,160,000 751
07 Feb 2018 0 3,690 3,640 3,680 12,062 4,429,793,000 494
08 Feb 2018 0 3,680 3,590 3,610 9,786 3,567,054,000 511
09 Feb 2018 0 3,680 3,460 3,510 3,782 1,339,570,000 252
12 Feb 2018 0 3,640 3,570 3,600 17,373 6,239,548,000 1,221
13 Feb 2018 0 3,770 3,590 3,600 7,300 2,640,240,000 305
14 Feb 2018 0 3,650 3,590 3,600 4,617 1,663,906,000 358
15 Feb 2018 0 3,610 3,550 3,550 21,202 7,629,129,000 481
19 Feb 2018 0 3,650 3,550 3,650 1,089 396,780,000 85
20 Feb 2018 0 3,650 3,550 3,580 2,202 789,848,000 254
21 Feb 2018 0 3,600 3,550 3,550 28,606 10,182,032,000 418
22 Feb 2018 0 3,640 3,580 3,580 1,964 708,882,000 186
23 Feb 2018 0 3,770 3,580 3,670 2,562 944,699,000 320
26 Feb 2018 0 3,780 3,720 3,750 1,451 544,029,000 171
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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