PT Sarana Menara Nusantara Tbk. (IDX:TOWR)
Indonesia
· Delayed Price · Currency is IDR 595.00
+5.00 (0.85%)
Sep 29, 2025, 3:49 PM WIB
IDX:TOWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 15,888,500 |
| Sep 25, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 21,574,300 |
| Sep 24, 2025 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 21,069,800 |
| Sep 23, 2025 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 0.82% | 59,288,300 |
| Sep 22, 2025 | 610.00 | 630.00 | 600.00 | 610.00 | 610.00 | - | 59,288,300 |
| Sep 19, 2025 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 3.39% | 218,228,500 |
| Sep 18, 2025 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.28% | 47,683,800 |
| Sep 17, 2025 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.67% | 54,657,600 |
| Sep 16, 2025 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 22,322,600 |
| Sep 15, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 22,428,300 |
| Sep 12, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 13,587,000 |
| Sep 11, 2025 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 0.86% | 34,999,900 |
| Sep 10, 2025 | 590.00 | 600.00 | 570.00 | 580.00 | 580.00 | -1.69% | 37,603,900 |
| Sep 9, 2025 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 36,026,600 |
| Sep 8, 2025 | 610.00 | 625.00 | 590.00 | 590.00 | 590.00 | -1.67% | 59,891,600 |
| Sep 4, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 39,315,600 |
| Sep 3, 2025 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | - | 47,211,500 |
| Sep 2, 2025 | 605.00 | 625.00 | 595.00 | 595.00 | 595.00 | -1.65% | 55,335,800 |
| Sep 1, 2025 | 585.00 | 615.00 | 575.00 | 605.00 | 605.00 | -1.63% | 30,977,500 |
| Aug 29, 2025 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | -4.65% | 36,744,400 |
| Aug 28, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -0.77% | 26,198,500 |
| Aug 27, 2025 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 2.36% | 27,083,900 |
| Aug 26, 2025 | 690.00 | 700.00 | 635.00 | 635.00 | 635.00 | -7.30% | 89,679,700 |
| Aug 25, 2025 | 610.00 | 685.00 | 610.00 | 685.00 | 685.00 | 13.22% | 127,801,200 |
| Aug 22, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 19,873,500 |
| Aug 21, 2025 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 14,602,200 |
| Aug 20, 2025 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 1.63% | 25,742,800 |
| Aug 19, 2025 | 605.00 | 615.00 | 585.00 | 615.00 | 615.00 | - | 33,666,100 |
| Aug 15, 2025 | 625.00 | 635.00 | 610.00 | 615.00 | 615.00 | -3.15% | 26,010,200 |
| Aug 14, 2025 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | -1.55% | 19,832,700 |
| Aug 13, 2025 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | 0.78% | 30,505,300 |
| Aug 12, 2025 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | -0.78% | 19,049,200 |
| Aug 11, 2025 | 625.00 | 650.00 | 615.00 | 645.00 | 645.00 | 4.03% | 29,646,000 |
| Aug 8, 2025 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 22,485,600 |
| Aug 7, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1.64% | 17,371,700 |
| Aug 6, 2025 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | -1.61% | 40,247,900 |
| Aug 5, 2025 | 625.00 | 640.00 | 615.00 | 620.00 | 620.00 | -2.36% | 27,200,200 |
| Aug 4, 2025 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | 0.79% | 32,783,800 |
| Aug 1, 2025 | 620.00 | 650.00 | 620.00 | 630.00 | 630.00 | 3.28% | 56,462,200 |
| Jul 31, 2025 | 660.00 | 670.00 | 610.00 | 610.00 | 610.00 | -7.58% | 225,324,300 |
| Jul 30, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.22% | 39,436,700 |
| Jul 29, 2025 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | - | 46,410,000 |
| Jul 28, 2025 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 2.27% | 53,761,500 |
| Jul 25, 2025 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | - | 59,437,900 |
| Jul 24, 2025 | 675.00 | 680.00 | 655.00 | 660.00 | 660.00 | -2.22% | 50,729,700 |
| Jul 23, 2025 | 650.00 | 675.00 | 640.00 | 675.00 | 675.00 | 3.85% | 127,006,300 |
| Jul 22, 2025 | 665.00 | 665.00 | 640.00 | 650.00 | 650.00 | -1.52% | 126,000,200 |
| Jul 21, 2025 | 580.00 | 665.00 | 580.00 | 660.00 | 660.00 | 14.78% | 199,877,800 |
| Jul 18, 2025 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | -2.54% | 77,732,500 |
| Jul 17, 2025 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1.72% | 41,002,500 |