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 25 Sep 2020
49.95% Scripless = 25,482,004,035.000
Local Percentage
16.66%
Foreign Percentage
33.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2019 0 660 645 645 298,977 19,487,068,500 1,512
02 Oct 2019 0 650 620 620 1,110,313 69,772,739,000 2,228
03 Oct 2019 0 630 610 610 338,956 20,815,024,500 2,378
04 Oct 2019 0 620 600 610 294,326 17,913,911,000 1,083
07 Oct 2019 0 620 610 615 198,559 12,186,273,500 1,050
08 Oct 2019 0 630 610 630 186,201 11,530,731,500 1,119
09 Oct 2019 0 645 625 635 326,127 20,857,903,500 1,639
10 Oct 2019 0 650 630 635 123,987 7,937,136,000 843
11 Oct 2019 0 650 635 645 337,874 21,677,157,500 1,344
14 Oct 2019 0 655 640 655 99,639 6,480,500,500 969
16 Oct 2019 0 665 650 655 188,469 12,375,522,000 1,612
17 Oct 2019 0 660 650 655 133,759 8,751,226,000 1,183
18 Oct 2019 0 670 645 670 510,903 33,565,258,000 1,591
21 Oct 2019 0 670 655 660 82,481 5,461,876,000 615
22 Oct 2019 0 665 650 660 249,364 16,422,190,500 634
23 Oct 2019 0 665 655 660 83,364 5,504,520,500 460
24 Oct 2019 0 700 650 655 110,286 7,264,189,000 909
25 Oct 2019 0 665 635 645 145,093 9,383,192,500 809
28 Oct 2019 0 655 640 650 114,358 7,422,568,500 758
29 Oct 2019 0 660 650 660 162,226 10,656,599,500 719
30 Oct 2019 0 660 650 660 167,581 11,030,222,500 824
31 Oct 2019 0 660 655 660 406,082 26,778,180,000 4,202
01 Nov 2019 0 670 645 650 435,100 28,529,095,000 2,064
04 Nov 2019 0 655 640 640 419,213 27,033,030,000 2,056
05 Nov 2019 0 650 630 630 211,095 13,497,128,000 3,273
06 Nov 2019 0 660 630 655 430,235 27,861,487,500 3,218
07 Nov 2019 0 655 620 620 195,814 12,484,786,000 1,463
08 Nov 2019 0 650 620 645 287,412 18,435,730,000 4,495
12 Nov 2019 0 660 650 660 350,270 22,919,018,500 6,773
13 Nov 2019 0 665 655 660 229,927 15,184,251,000 5,023
14 Nov 2019 0 665 650 660 210,380 13,856,947,500 3,777
15 Nov 2019 0 670 655 670 255,619 16,899,049,500 4,718
18 Nov 2019 0 675 655 665 318,319 21,235,493,500 5,979
19 Nov 2019 0 670 655 660 352,700 23,378,092,500 6,834
20 Nov 2019 0 670 650 670 397,083 26,242,068,000 8,085
21 Nov 2019 0 685 660 685 527,972 35,636,803,500 17,548
22 Nov 2019 0 690 650 660 419,557 28,267,791,500 7,261
25 Nov 2019 0 675 655 670 358,058 23,825,080,500 8,780
26 Nov 2019 0 685 665 685 416,882 28,158,934,500 8,920
27 Nov 2019 0 740 680 740 1,044,252 73,860,296,500 13,248
28 Nov 2019 0 740 685 710 509,662 36,625,812,500 7,431
29 Nov 2019 0 735 705 730 487,799 35,208,060,500 7,336
02 Dec 2019 0 760 720 760 831,680 61,980,374,500 11,483
03 Dec 2019 0 760 740 745 650,387 48,480,757,000 14,144
04 Dec 2019 0 755 735 750 614,830 45,907,648,000 17,529
05 Dec 2019 0 755 730 740 535,373 39,887,962,000 11,337
06 Dec 2019 0 750 730 745 621,208 46,124,790,000 15,448
09 Dec 2019 0 755 730 735 689,658 51,245,007,500 18,546
10 Dec 2019 0 755 735 750 672,846 50,188,315,000 9,715
11 Dec 2019 0 750 730 740 599,386 44,463,033,000 15,570
12 Dec 2019 0 745 730 740 659,327 48,727,650,000 6,499
13 Dec 2019 0 745 730 745 666,034 49,168,720,000 6,424
16 Dec 2019 0 755 735 755 657,833 48,999,141,000 6,731
17 Dec 2019 0 765 700 745 477,316 35,285,839,500 2,344
18 Dec 2019 0 770 730 765 863,159 64,640,788,500 8,530
19 Dec 2019 0 775 755 765 414,629 31,742,111,000 5,771
20 Dec 2019 0 770 755 765 448,921 34,244,258,000 4,272
23 Dec 2019 0 785 755 780 787,662 60,602,545,000 4,672
26 Dec 2019 0 785 770 785 383,223 29,922,301,500 2,452
27 Dec 2019 0 795 780 785 587,002 46,187,010,500 3,363
30 Dec 2019 0 815 780 805 822,903 65,973,767,000 13,245
02 Jan 2020 0 810 780 800 598,387 47,759,834,500 3,421
03 Jan 2020 0 805 785 805 466,871 37,246,733,000 9,209
06 Jan 2020 0 815 790 800 558,949 44,653,310,500 11,350
07 Jan 2020 0 825 800 815 794,903 64,773,413,000 20,370
08 Jan 2020 0 815 790 800 671,015 53,726,580,000 13,701
09 Jan 2020 0 810 785 795 619,632 49,310,044,500 18,527
10 Jan 2020 0 800 785 790 418,408 33,149,963,000 6,624
13 Jan 2020 0 800 780 795 471,347 37,237,707,000 5,342
14 Jan 2020 0 800 780 800 451,788 35,736,602,000 10,644
15 Jan 2020 0 800 780 785 467,578 36,777,473,500 11,024
16 Jan 2020 0 795 770 785 448,393 35,203,909,000 11,548
17 Jan 2020 0 810 780 785 535,542 42,624,625,000 12,864
20 Jan 2020 0 790 775 785 417,793 32,827,588,000 18,173
21 Jan 2020 0 805 770 800 857,731 67,687,585,000 18,804
22 Jan 2020 0 835 795 830 1,185,149 97,147,211,000 23,467
23 Jan 2020 0 830 820 830 658,494 54,342,218,000 17,409
24 Jan 2020 0 845 815 825 502,465 41,612,107,000 13,493
27 Jan 2020 0 840 790 840 996,599 81,824,612,000 23,655
28 Jan 2020 0 860 820 850 1,860,807 156,828,534,000 42,978
29 Jan 2020 0 860 835 845 584,179 49,710,090,000 19,107
30 Jan 2020 0 850 830 840 445,780 37,343,030,500 10,765
31 Jan 2020 0 845 825 845 822,726 68,979,916,500 13,827
03 Feb 2020 845 845 830 830 571,041 47,776,971,500 15,319
04 Feb 2020 830 850 815 850 629,384 53,055,860,500 16,858
05 Feb 2020 850 855 840 855 654,553 55,816,947,000 22,319
06 Feb 2020 855 855 845 850 434,188 36,922,427,000 17,565
07 Feb 2020 850 880 845 880 1,410,448 122,440,318,000 16,569
10 Feb 2020 875 875 865 875 2,616,667 227,749,882,500 12,954
11 Feb 2020 870 880 870 875 392,892 34,382,424,000 22,022
12 Feb 2020 875 900 870 900 993,924 88,204,995,000 26,106
13 Feb 2020 900 900 860 890 646,891 57,424,573,500 19,136
14 Feb 2020 890 890 865 885 531,667 46,656,898,000 19,833
17 Feb 2020 885 885 870 880 492,143 43,361,581,000 17,701
18 Feb 2020 880 880 865 875 513,776 44,881,458,500 11,896
19 Feb 2020 875 885 860 875 402,187 35,289,154,000 18,836
20 Feb 2020 880 885 860 880 589,071 51,633,145,000 15,095
21 Feb 2020 880 885 855 860 745,390 64,756,900,000 24,439
24 Feb 2020 860 870 840 865 916,103 78,940,245,500 19,088
25 Feb 2020 860 870 855 870 687,095 59,411,749,000 15,464
26 Feb 2020 870 870 840 855 806,393 69,243,457,500 19,905
27 Feb 2020 855 855 820 835 804,444 68,146,485,500 16,888
28 Feb 2020 830 830 775 805 910,484 72,847,736,500 9,477
03 Mar 2020 805 835 795 835 1,270,746 103,340,928,500 21,193
04 Mar 2020 830 860 825 855 1,186,797 100,083,694,000 16,022
05 Mar 2020 855 860 845 860 909,683 77,789,936,000 12,651
09 Mar 2020 810 810 745 770 620,270 48,382,261,000 5,913
10 Mar 2020 750 810 745 775 854,117 67,134,697,000 15,525
11 Mar 2020 770 785 750 765 864,603 66,542,337,500 6,435
12 Mar 2020 740 765 715 720 701,934 52,073,208,000 3,603
13 Mar 2020 0 770 670 765 903,365 63,614,833,500 2,299
16 Mar 2020 0 765 715 715 667,548 49,144,596,000 2,239
17 Mar 2020 0 710 665 665 387,937 25,847,153,500 2,926
18 Mar 2020 0 685 620 630 1,379,171 88,284,935,500 4,406
19 Mar 2020 0 630 590 600 1,205,042 71,795,679,000 2,543
20 Mar 2020 0 750 575 630 964,285 61,674,386,500 6,115
23 Mar 2020 0 660 590 590 866,762 53,786,726,500 3,112
24 Mar 2020 0 645 590 630 859,869 53,620,866,500 6,007
26 Mar 2020 0 695 645 680 1,813,721 123,699,130,000 7,326
27 Mar 2020 0 760 670 680 911,438 63,440,875,500 8,517
30 Mar 2020 0 675 635 635 1,179,003 75,692,020,000 7,929
31 Mar 2020 0 695 645 675 959,121 65,004,418,500 7,048
01 Apr 2020 0 680 640 655 629,461 41,673,742,500 2,618
02 Apr 2020 0 670 650 665 677,872 44,850,563,500 1,965
03 Apr 2020 0 670 645 660 1,219,470 80,333,737,000 2,666
06 Apr 2020 0 720 650 715 1,594,161 108,462,549,500 5,435
07 Apr 2020 0 750 690 720 910,297 66,200,576,500 4,993
08 Apr 2020 0 715 675 685 828,982 57,263,750,500 2,042
09 Apr 2020 0 720 665 700 909,405 63,071,928,500 1,927
13 Apr 2020 0 750 670 740 526,428 38,154,352,500 5,380
14 Apr 2020 0 800 740 795 743,042 58,515,913,000 5,855
15 Apr 2020 0 840 785 805 844,808 68,781,318,500 8,331
17 Apr 2020 0 895 805 880 1,257,814 107,952,014,500 7,508
20 Apr 2020 0 895 850 890 1,246,916 109,977,990,500 9,489
21 Apr 2020 0 910 860 885 1,552,185 137,385,294,500 9,017
22 Apr 2020 0 895 870 885 1,325,612 116,874,083,000 4,737
23 Apr 2020 0 890 875 880 736,193 64,737,223,500 3,280
24 Apr 2020 0 890 870 885 726,639 64,035,525,500 4,677
27 Apr 2020 0 890 865 865 768,525 67,310,582,000 8,128
28 Apr 2020 0 885 860 880 773,355 67,965,465,000 3,654
29 Apr 2020 0 930 875 900 1,631,878 145,912,520,000 9,106
30 Apr 2020 0 920 895 900 918,798 83,227,184,000 4,447
04 May 2020 0 945 885 900 795,525 71,752,937,500 5,401
05 May 2020 0 915 885 895 844,919 75,888,955,000 1,585
06 May 2020 0 900 875 880 870,615 77,315,970,500 6,265
08 May 2020 0 895 870 885 785,511 69,427,741,000 8,771
11 May 2020 0 890 870 880 831,256 72,968,399,000 4,676
12 May 2020 0 880 865 880 914,831 79,768,920,000 3,267
13 May 2020 0 865 835 855 804,058 68,373,754,500 4,371
14 May 2020 0 850 840 845 518,962 43,920,429,000 2,861
15 May 2020 0 870 820 860 1,036,047 88,084,775,500 4,018
18 May 2020 0 900 860 890 771,143 68,509,305,000 6,033
19 May 2020 0 920 885 915 1,248,955 112,694,385,500 6,942
20 May 2020 0 920 905 920 758,754 69,544,672,500 3,743
26 May 2020 0 945 905 930 870,738 80,787,414,000 17,641
27 May 2020 0 950 925 950 880,979 82,691,022,500 6,862
28 May 2020 0 975 915 925 804,363 75,843,687,500 8,259
29 May 2020 0 960 905 955 862,748 81,871,241,500 4,727
02 Jun 2020 0 1,005 945 970 698,289 68,321,214,000 11,018
03 Jun 2020 0 1,015 965 1,010 1,749,047 172,129,155,500 13,030
04 Jun 2020 0 1,035 995 1,015 1,868,908 190,476,670,500 15,306
05 Jun 2020 0 1,065 1,000 1,065 1,582,272 162,214,454,000 16,612
08 Jun 2020 0 1,085 1,015 1,035 1,077,405 111,136,280,500 8,688
09 Jun 2020 0 1,040 1,005 1,015 804,753 81,683,554,000 7,928
10 Jun 2020 0 1,020 990 1,005 934,082 94,443,211,000 8,292
11 Jun 2020 0 1,020 985 1,015 882,391 89,376,228,000 13,344
12 Jun 2020 0 1,015 950 1,015 599,095 60,270,534,000 8,375
15 Jun 2020 0 1,030 990 1,020 1,164,434 118,070,440,500 7,678
16 Jun 2020 0 1,040 1,010 1,020 1,284,916 131,224,491,000 14,051
17 Jun 2020 0 1,060 1,015 1,060 1,204,657 126,042,272,000 13,435
18 Jun 2020 0 1,060 1,025 1,035 1,251,775 129,679,580,000 11,896
19 Jun 2020 0 1,045 1,020 1,030 1,158,594 119,599,459,500 8,284
22 Jun 2020 0 1,030 1,015 1,030 773,693 79,558,345,000 15,904
23 Jun 2020 0 1,030 1,005 1,015 957,843 97,821,444,000 12,312
24 Jun 2020 0 1,025 995 1,000 1,125,907 113,911,943,000 7,728
25 Jun 2020 0 1,005 970 975 1,026,184 101,464,492,500 18,398
26 Jun 2020 0 1,005 970 1,005 776,586 77,289,429,000 14,064
29 Jun 2020 0 1,020 995 1,020 893,482 89,905,572,000 11,203
30 Jun 2020 0 1,030 1,010 1,020 1,319,055 134,204,055,500 17,196
01 Jul 2020 0 1,020 1,005 1,020 919,610 93,393,719,000 17,038
02 Jul 2020 0 1,050 1,010 1,040 1,713,937 176,024,555,500 15,695
03 Jul 2020 0 1,090 1,030 1,090 2,150,643 227,742,528,500 32,394
06 Jul 2020 0 1,115 1,065 1,110 2,293,916 251,119,680,500 38,404
07 Jul 2020 0 1,115 1,085 1,095 1,515,080 166,382,951,500 12,244
08 Jul 2020 0 1,095 1,070 1,075 1,607,447 173,576,868,500 16,117
09 Jul 2020 0 1,080 1,050 1,070 1,087,040 115,839,053,000 20,221
10 Jul 2020 0 1,085 1,050 1,065 978,103 104,559,468,500 14,853
13 Jul 2020 0 1,075 1,060 1,065 876,992 93,479,669,500 12,344
14 Jul 2020 0 1,070 1,055 1,065 675,042 72,003,816,000 19,283
15 Jul 2020 0 1,075 1,045 1,055 1,416,873 150,645,752,500 15,709
16 Jul 2020 0 1,070 1,050 1,065 857,400 90,991,421,500 25,113
17 Jul 2020 0 1,080 1,060 1,075 1,658,490 177,375,885,000 15,809
20 Jul 2020 0 1,080 1,060 1,065 1,380,549 147,876,279,500 13,558
21 Jul 2020 0 1,085 1,060 1,080 1,418,297 152,412,459,500 15,663
22 Jul 2020 0 1,085 1,060 1,080 1,277,066 137,472,336,000 19,329
23 Jul 2020 0 1,120 1,075 1,100 2,195,941 241,635,611,000 26,130
24 Jul 2020 0 1,100 1,070 1,085 808,126 87,756,434,500 10,301
27 Jul 2020 0 1,090 1,075 1,085 744,635 80,911,850,000 10,935
28 Jul 2020 0 1,100 1,080 1,080 1,222,367 133,175,325,500 20,732
29 Jul 2020 0 1,095 1,070 1,090 2,122,088 229,790,517,500 10,088
30 Jul 2020 0 1,150 1,085 1,135 3,648,080 411,551,293,500 39,495
03 Aug 2020 0 1,155 1,095 1,130 2,551,410 287,512,228,500 17,004
04 Aug 2020 0 1,170 1,120 1,160 3,580,969 409,244,635,500 17,175
05 Aug 2020 0 1,160 1,135 1,160 1,927,020 221,618,078,500 19,617
06 Aug 2020 0 1,180 1,140 1,150 2,735,939 317,707,377,500 29,833
07 Aug 2020 0 1,125 1,070 1,080 13,459,319 1,450,794,465,500 39,420
10 Aug 2020 0 1,095 1,070 1,085 3,389,231 366,430,665,500 31,514
11 Aug 2020 0 1,090 1,060 1,070 3,087,056 331,605,450,000 16,723
12 Aug 2020 0 1,095 1,065 1,090 4,221,967 457,319,585,500 27,484
13 Aug 2020 0 1,070 1,015 1,030 5,704,222 585,789,640,500 32,375
14 Aug 2020 0 1,040 1,015 1,035 1,660,182 171,199,452,000 17,614
18 Aug 2020 0 1,060 1,025 1,055 3,009,774 314,653,230,000 33,899
19 Aug 2020 0 1,055 1,045 1,055 1,028,129 108,052,806,000 18,154
24 Aug 2020 0 1,070 1,055 1,060 1,879,226 199,720,079,500 22,991
25 Aug 2020 0 1,065 1,045 1,045 1,365,289 143,345,895,500 18,073
26 Aug 2020 0 1,050 1,015 1,025 1,646,521 169,375,526,000 19,820
27 Aug 2020 0 1,040 1,025 1,040 962,500 99,442,254,500 11,055
28 Aug 2020 0 1,045 1,020 1,020 718,362 73,688,868,000 11,625
31 Aug 2020 0 1,045 1,020 1,035 1,691,534 174,995,482,500 17,671
01 Sep 2020 0 1,065 1,030 1,060 2,313,741 242,802,550,000 26,691
02 Sep 2020 0 1,070 1,055 1,060 906,336 96,012,769,500 17,540
03 Sep 2020 0 1,060 1,040 1,050 1,079,264 113,481,774,500 14,257
04 Sep 2020 0 1,045 1,020 1,025 905,370 93,161,723,500 15,032
07 Sep 2020 1,025 1,050 1,025 1,050 1,049,274 109,343,035,500 18,737
08 Sep 2020 1,050 1,050 1,035 1,050 1,031,948 107,817,599,000 14,894
14 Sep 2020 1,040 1,055 1,040 1,045 1,367,606 142,911,219,000 13,375
15 Sep 2020 1,045 1,050 1,035 1,040 1,368,392 142,533,778,500 24,458
16 Sep 2020 1,040 1,045 1,020 1,030 1,197,940 123,202,233,000 6,224
17 Sep 2020 1,030 1,030 1,020 1,030 1,003,059 102,866,171,000 9,637
18 Sep 2020 1,035 1,045 1,030 1,040 9,643,897 1,002,232,406,500 7,802
21 Sep 2020 1,035 1,035 1,025 1,025 950,755 98,103,521,500 8,157
22 Sep 2020 1,015 1,020 1,000 1,020 548,542 55,666,728,000 8,509
23 Sep 2020 1,030 1,030 990 1,010 1,107,409 111,620,428,500 12,644
24 Sep 2020 1,000 1,005 990 1,005 536,631 53,615,951,500 7,892
25 Sep 2020 1,005 1,020 1,000 1,020 629,975 63,736,856,000 19,625

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TOWR : 17.86 IDR) 14 May 2020 18 May 2020 27 May 2020 Active
Proxy Voting   - 09 Apr 2020 05 May 2020 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Cash Dividend (1 TOWR : 6 IDR) 13 Dec 2019 17 Dec 2019 20 Dec 2019 Active
Proxy Voting   - 21 Nov 2019 16 Dec 2019 Active
Cash Dividend (1 TOWR : 17.52 IDR) 03 May 2019 07 May 2019 24 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Cash Dividend (1 TOWR : 6 IDR) 14 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