Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 238.00 | 238.00 | 222.00 | 234.00 | 234.00 | 2,043,500 |
| 2026-10-15 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 129,000 |
| 2026-10-14 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 616,300 |
| 2026-10-13 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 192,400 |
| 2026-10-12 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 342,300 |
| 2026-10-09 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 88,000 |
| 2026-10-08 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 222,800 |
| 2026-10-07 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 530,900 |
| 2026-10-06 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 148,700 |
| 2026-10-05 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 657,800 |
| 2026-10-02 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 509,200 |
| 2026-10-01 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 176,500 |
| 2026-09-30 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 439,900 |
| 2026-09-29 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 751,200 |
| 2026-09-28 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 479,400 |
| 2026-09-25 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 156,900 |
| 2026-09-24 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 195,400 |
| 2026-09-23 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 482,100 |
| 2026-09-22 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 486,700 |
| 2026-09-21 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 160,400 |
| 2026-09-18 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1,231,500 |
| 2026-09-17 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 545,700 |
| 2026-09-16 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 330,400 |
| 2026-09-15 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 376,200 |
| 2026-09-14 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 761,200 |
| 2026-09-11 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 1,319,000 |
| 2026-09-10 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 330,300 |
| 2026-09-09 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 210,200 |
| 2026-09-08 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 331,300 |
| 2026-09-07 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 513,800 |
| 2026-09-04 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 384,500 |
| 2026-09-03 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 404,800 |
| 2026-09-02 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 423,600 |
| 2026-09-01 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 357,000 |
| 2026-08-31 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 542,700 |
| 2026-08-28 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 1,046,800 |
| 2026-08-27 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 421,200 |
| 2026-08-26 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 611,000 |
| 2026-08-25 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-08-24 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 582,900 |
| 2026-08-21 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 970,800 |
| 2026-08-20 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 148,600 |
| 2026-08-19 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 436,300 |
| 2026-08-18 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 608,600 |
| 2026-08-17 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-08-14 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 523,600 |
| 2026-08-13 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,363,800 |
| 2026-08-12 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 248,100 |
| 2026-08-11 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 433,700 |
| 2026-08-10 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 820,700 |
| 2026-08-07 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 390,000 |
| 2026-08-06 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 648,800 |
| 2026-08-05 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,979,600 |
| 2026-08-04 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 4,523,000 |
| 2026-08-03 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 3,979,700 |
| 2026-07-31 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 355,900 |
| 2026-07-30 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 193,400 |
| 2026-07-29 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 191,800 |
| 2026-07-28 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 230,700 |
| 2026-07-27 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 163,200 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 13.0000 IDR |
| 2025-11-26 | 10.0000 IDR |
| 2025-06-17 | 12.0000 IDR |
| 2024-11-22 | 12.0000 IDR |
| 2024-06-12 | 9.0000 IDR |
| 2023-11-23 | 9.0000 IDR |
| 2023-06-08 | 10.0000 IDR |
| 2022-11-30 | 10.0000 IDR |
| 2022-06-06 | 7.0000 IDR |
| 2021-12-02 | 5.0000 IDR |
| 2021-06-07 | 5.0000 IDR |
| 2020-08-12 | 3.0000 IDR |
| 2019-11-18 | 3.0000 IDR |
| 2019-06-10 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.