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
July 22, 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
26 Feb 2019 0 805 790 790 80,123 6,386,334,000 771
27 Feb 2019 0 800 765 770 107,152 8,402,303,500 1,173
28 Feb 2019 0 795 745 790 105,243 8,074,198,000 1,318
01 Mar 2019 0 800 785 795 116,047 9,241,345,500 755
04 Mar 2019 0 820 795 800 231,547 18,518,473,500 754
05 Mar 2019 0 800 770 780 128,596 10,039,518,000 1,624
06 Mar 2019 0 790 770 780 80,703 6,291,731,000 745
08 Mar 2019 0 790 775 780 137,844 10,767,518,000 654
11 Mar 2019 0 800 780 795 83,096 6,600,348,500 658
12 Mar 2019 0 825 800 800 203,384 16,359,167,000 1,240
13 Mar 2019 0 810 795 800 264,870 21,186,424,000 814
14 Mar 2019 0 845 800 830 352,905 29,258,288,000 1,838
15 Mar 2019 0 840 810 820 119,963 9,864,347,500 1,185
18 Mar 2019 0 830 800 800 72,593 5,848,631,000 805
19 Mar 2019 0 810 795 795 136,231 10,890,903,000 964
20 Mar 2019 0 805 775 800 121,157 9,655,124,000 758
21 Mar 2019 0 810 795 800 113,694 9,095,237,500 849
22 Mar 2019 0 800 790 795 177,660 14,145,516,000 1,263
25 Mar 2019 0 790 755 760 157,171 12,015,785,500 1,447
28 Mar 2019 0 775 760 775 138,223 10,654,185,500 1,271
29 Mar 2019 0 790 770 785 218,584 17,082,598,000 2,134
01 Apr 2019 0 785 745 750 358,132 27,095,731,000 2,829
02 Apr 2019 0 780 750 775 134,822 10,329,217,000 1,239
04 Apr 2019 0 810 760 760 67,649 5,186,875,000 581
05 Apr 2019 0 785 760 780 226,113 17,499,664,000 1,282
08 Apr 2019 0 800 750 755 229,471 17,396,194,000 989
09 Apr 2019 0 800 750 760 55,551 4,201,278,500 920
10 Apr 2019 0 765 745 745 82,273 6,198,634,500 1,265
11 Apr 2019 0 760 705 745 90,498 6,730,929,500 1,218
12 Apr 2019 0 750 700 720 577,761 41,967,701,000 1,100
15 Apr 2019 0 745 715 725 336,251 24,497,831,500 974
16 Apr 2019 0 750 720 730 65,486 4,775,349,500 1,073
18 Apr 2019 0 750 710 720 141,285 10,176,229,500 726
22 Apr 2019 0 745 690 695 423,756 29,822,028,000 1,733
23 Apr 2019 0 720 695 710 227,468 16,038,251,500 1,676
25 Apr 2019 0 730 710 710 78,789 5,624,867,000 773
26 Apr 2019 0 740 710 735 205,727 15,050,563,500 1,640
29 Apr 2019 0 750 725 740 256,072 18,958,345,500 1,464
30 Apr 2019 0 780 740 775 387,154 29,546,406,500 3,143
03 May 2019 0 800 740 755 95,807 7,232,757,000 955
06 May 2019 0 755 710 730 196,978 14,418,764,000 677
07 May 2019 0 740 720 735 122,212 8,966,694,500 624
08 May 2019 0 735 720 725 20,163 1,468,980,500 448
10 May 2019 0 730 710 730 207,694 15,061,135,500 479
14 May 2019 0 730 670 715 78,823 5,544,616,500 852
15 May 2019 0 725 710 715 28,726 2,051,576,500 328
16 May 2019 0 720 695 695 54,700 3,843,146,000 1,015
17 May 2019 0 705 685 695 46,999 3,267,212,500 576
20 May 2019 0 705 690 695 20,966 1,456,819,500 270
21 May 2019 0 695 660 680 101,370 6,884,688,500 664
22 May 2019 0 685 665 675 23,970 1,613,388,000 363
23 May 2019 0 695 670 680 94,545 6,409,399,000 797
24 May 2019 0 680 670 675 43,840 2,959,225,500 324
27 May 2019 0 695 660 665 164,121 11,043,257,500 992
28 May 2019 0 675 665 675 54,765 3,686,297,000 441
29 May 2019 0 715 670 705 271,375 18,857,042,000 2,315
31 May 2019 0 745 700 720 112,962 8,140,262,500 1,252
10 Jun 2019 0 750 720 735 68,764 5,054,510,500 817
11 Jun 2019 0 735 710 735 86,667 6,327,518,000 1,087
12 Jun 2019 0 755 715 720 181,829 13,276,634,000 1,166
13 Jun 2019 0 730 715 725 108,252 7,801,090,500 728
14 Jun 2019 0 725 710 710 78,362 5,646,079,500 785
17 Jun 2019 0 730 710 720 170,943 12,306,347,500 1,525
18 Jun 2019 0 725 715 725 136,702 9,843,905,000 1,741
19 Jun 2019 0 740 725 740 49,487 3,635,911,500 767
20 Jun 2019 0 750 710 720 69,894 5,056,411,500 830
21 Jun 2019 0 735 680 720 87,359 6,364,550,000 798
24 Jun 2019 0 730 715 725 30,154 2,179,741,500 664
25 Jun 2019 0 735 710 720 29,452 2,112,412,500 307
26 Jun 2019 0 725 700 710 80,993 5,766,063,000 833
27 Jun 2019 0 725 710 720 47,870 3,443,214,500 1,242
28 Jun 2019 0 730 705 705 23,994 1,717,077,000 568
02 Jul 2019 0 720 700 720 46,625 3,334,530,000 459
03 Jul 2019 0 730 710 720 50,658 3,646,224,500 741
04 Jul 2019 0 800 720 770 343,090 26,468,258,500 3,117
05 Jul 2019 0 795 770 785 77,017 6,027,282,000 953
08 Jul 2019 0 790 765 775 87,103 6,740,872,500 523
09 Jul 2019 0 795 770 775 47,433 3,695,116,000 522
10 Jul 2019 0 825 770 815 276,995 22,358,222,500 2,429
11 Jul 2019 0 820 790 805 101,768 8,154,976,500 1,146
12 Jul 2019 0 810 795 800 69,249 5,540,278,500 550
15 Jul 2019 0 815 760 765 134,017 10,374,646,500 1,869
16 Jul 2019 0 790 745 760 109,706 8,348,484,500 1,079
17 Jul 2019 0 765 735 750 87,808 6,576,348,000 1,195
18 Jul 2019 0 755 740 750 20,620 1,546,450,000 227
19 Jul 2019 0 790 750 785 110,703 8,552,578,500 1,455
22 Jul 2019 0 790 755 770 70,464 5,401,052,000 792
23 Jul 2019 0 780 755 755 22,492 1,702,663,500 280
24 Jul 2019 0 795 750 760 71,667 5,451,510,500 966
25 Jul 2019 0 780 760 780 63,088 4,881,539,500 1,145
26 Jul 2019 0 795 750 760 107,111 8,152,097,500 664
29 Jul 2019 0 785 755 780 39,593 3,046,720,000 846
30 Jul 2019 0 795 760 760 31,877 2,438,907,000 804
31 Jul 2019 0 765 740 740 36,536 2,734,515,000 472
01 Aug 2019 0 775 735 735 61,494 4,567,121,000 1,057
02 Aug 2019 0 765 695 710 106,683 7,583,154,000 1,033
05 Aug 2019 0 715 670 690 102,127 7,058,805,500 1,590
06 Aug 2019 0 700 655 675 165,680 11,309,755,500 1,792
07 Aug 2019 0 710 680 695 74,764 5,212,116,500 639
08 Aug 2019 0 730 690 730 97,688 7,030,668,000 805
09 Aug 2019 0 745 725 730 70,438 5,148,039,000 589
12 Aug 2019 0 750 730 750 52,415 3,902,659,000 501
13 Aug 2019 0 760 735 740 62,305 4,661,671,000 822
14 Aug 2019 0 760 740 745 71,899 5,383,635,000 751
15 Aug 2019 0 755 715 750 49,980 3,715,619,500 373
16 Aug 2019 0 765 745 760 89,577 6,806,578,000 854
19 Aug 2019 0 765 735 735 58,369 4,349,949,000 654
20 Aug 2019 0 750 695 710 594,857 42,529,816,500 1,368
21 Aug 2019 0 765 700 745 327,659 23,917,792,500 2,224
22 Aug 2019 0 775 720 725 694,133 51,297,604,000 2,707
23 Aug 2019 0 745 725 725 424,515 31,155,198,500 2,037
26 Aug 2019 0 745 695 710 461,526 32,600,729,500 1,477
27 Aug 2019 0 745 695 705 150,829 10,602,233,500 1,328
28 Aug 2019 0 715 685 695 180,808 12,565,968,500 778
29 Aug 2019 0 780 695 720 1,064,642 77,025,081,000 2,711
30 Aug 2019 0 735 700 705 440,589 31,185,194,000 1,256
02 Sep 2019 0 710 675 675 403,553 27,756,899,500 1,570
03 Sep 2019 0 700 670 675 381,463 26,008,458,000 1,683
04 Sep 2019 0 685 660 675 877,984 59,211,410,000 3,518
05 Sep 2019 0 685 645 650 575,716 38,356,952,500 4,020
06 Sep 2019 0 675 650 665 338,404 22,416,508,500 2,101
09 Sep 2019 0 685 660 685 252,190 16,954,501,000 2,051
11 Sep 2019 0 670 635 645 1,118,966 72,647,488,500 3,980
12 Sep 2019 0 655 625 640 750,643 47,871,042,500 2,391
13 Sep 2019 0 695 645 695 2,611,499 176,737,919,500 8,303
16 Sep 2019 0 695 665 665 614,529 41,522,506,500 4,166
17 Sep 2019 0 690 650 655 1,009,106 67,599,339,000 4,899
18 Sep 2019 0 665 650 660 363,732 23,939,918,000 6,460
19 Sep 2019 0 665 640 650 249,325 16,224,213,000 1,759
20 Sep 2019 0 660 640 645 166,036 10,759,294,500 1,035
23 Sep 2019 0 660 640 645 161,452 10,483,223,500 1,562
24 Sep 2019 0 655 635 635 321,966 20,659,293,500 1,566
25 Sep 2019 0 645 635 640 105,145 6,737,655,000 774
26 Sep 2019 0 665 645 660 513,601 33,692,665,000 2,197
27 Sep 2019 0 665 650 660 284,606 18,798,884,500 1,976
30 Sep 2019 0 665 645 655 152,689 9,985,887,500 1,296
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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