Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 218.00 | 220.00 | 216.00 | 218.00 | 178.96 | 82,800 |
| 2024-08-06 | 218.00 | 220.00 | 216.00 | 218.00 | 178.96 | 160,300 |
| 2024-08-05 | 222.00 | 222.00 | 216.00 | 220.00 | 180.60 | 369,300 |
| 2024-08-02 | 222.00 | 224.00 | 220.00 | 222.00 | 182.24 | 263,100 |
| 2024-08-01 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 129,900 |
| 2024-07-31 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 160,100 |
| 2024-07-30 | 220.00 | 220.00 | 218.00 | 218.00 | 178.96 | 120,600 |
| 2024-07-29 | 222.00 | 222.00 | 220.00 | 220.00 | 180.60 | 108,400 |
| 2024-07-26 | 222.00 | 222.00 | 220.00 | 222.00 | 182.24 | 95,500 |
| 2024-07-25 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 108,100 |
| 2024-07-24 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 66,500 |
| 2024-07-23 | 222.00 | 222.00 | 218.00 | 218.00 | 178.96 | 171,600 |
| 2024-07-22 | 222.00 | 224.00 | 220.00 | 220.00 | 180.60 | 131,200 |
| 2024-07-19 | 220.00 | 222.00 | 220.00 | 222.00 | 182.24 | 88,500 |
| 2024-07-18 | 222.00 | 222.00 | 218.00 | 220.00 | 180.60 | 344,500 |
| 2024-07-17 | 216.00 | 226.00 | 216.00 | 220.00 | 180.60 | 671,800 |
| 2024-07-16 | 220.00 | 222.00 | 216.00 | 218.00 | 178.96 | 122,200 |
| 2024-07-15 | 224.00 | 226.00 | 218.00 | 220.00 | 180.60 | 146,400 |
| 2024-07-12 | 220.00 | 224.00 | 220.00 | 222.00 | 182.24 | 155,800 |
| 2024-07-11 | 218.00 | 222.00 | 216.00 | 218.00 | 178.96 | 491,700 |
| 2024-07-10 | 220.00 | 222.00 | 216.00 | 218.00 | 178.96 | 376,400 |
| 2024-07-09 | 232.00 | 232.00 | 214.00 | 218.00 | 178.96 | 2,089,900 |
| 2024-07-08 | 208.00 | 210.00 | 208.00 | 210.00 | 172.39 | 139,700 |
| 2024-07-05 | 206.00 | 206.00 | 206.00 | 206.00 | 169.11 | 35,400 |
| 2024-07-04 | 206.00 | 206.00 | 206.00 | 206.00 | 169.11 | 61,900 |
| 2024-07-03 | 204.00 | 204.00 | 204.00 | 204.00 | 167.47 | 478,100 |
| 2024-07-02 | 206.00 | 206.00 | 204.00 | 204.00 | 167.47 | 199,100 |
| 2024-07-01 | 204.00 | 206.00 | 204.00 | 206.00 | 169.11 | 151,200 |
| 2024-06-28 | 204.00 | 204.00 | 204.00 | 204.00 | 167.47 | 60,300 |
| 2024-06-27 | 202.00 | 204.00 | 202.00 | 204.00 | 167.47 | 71,500 |
| 2024-06-26 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 157,600 |
| 2024-06-25 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 48,600 |
| 2024-06-24 | 200.00 | 202.00 | 200.00 | 202.00 | 165.82 | 436,900 |
| 2024-06-21 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 56,900 |
| 2024-06-20 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 158,300 |
| 2024-06-19 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 85,000 |
| 2024-06-14 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 205,400 |
| 2024-06-13 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 146,600 |
| 2024-06-12 | 202.00 | 202.00 | 202.00 | 202.00 | 165.82 | 321,500 |
| 2024-06-11 | 210.00 | 210.00 | 210.00 | 210.00 | 165.00 | 200,000 |
| 2024-06-10 | 210.00 | 210.00 | 210.00 | 210.00 | 165.00 | 722,900 |
| 2024-06-07 | 208.00 | 210.00 | 208.00 | 210.00 | 165.00 | 126,100 |
| 2024-06-06 | 208.00 | 208.00 | 206.00 | 208.00 | 163.43 | 493,400 |
| 2024-06-05 | 204.00 | 204.00 | 204.00 | 204.00 | 160.29 | 284,500 |
| 2024-06-04 | 202.00 | 204.00 | 202.00 | 204.00 | 160.29 | 202,400 |
| 2024-06-03 | 204.00 | 204.00 | 202.00 | 202.00 | 158.72 | 83,300 |
| 2024-05-31 | 206.00 | 206.00 | 204.00 | 204.00 | 160.29 | 133,900 |
| 2024-05-30 | 206.00 | 206.00 | 206.00 | 206.00 | 161.86 | 20,300 |
| 2024-05-29 | 206.00 | 206.00 | 204.00 | 206.00 | 161.86 | 67,200 |
| 2024-05-28 | 206.00 | 206.00 | 206.00 | 206.00 | 161.86 | 56,100 |
| 2024-05-27 | 206.00 | 206.00 | 206.00 | 206.00 | 161.86 | 99,200 |
| 2024-05-22 | 206.00 | 206.00 | 206.00 | 206.00 | 161.86 | 71,800 |
| 2024-05-21 | 206.00 | 206.00 | 204.00 | 204.00 | 160.29 | 18,800 |
| 2024-05-20 | 204.00 | 206.00 | 204.00 | 206.00 | 161.86 | 68,300 |
| 2024-05-17 | 204.00 | 204.00 | 204.00 | 204.00 | 160.29 | 183,500 |
| 2024-05-16 | 204.00 | 204.00 | 204.00 | 204.00 | 160.29 | 353,300 |
| 2024-05-15 | 204.00 | 204.00 | 204.00 | 204.00 | 160.29 | 156,100 |
| 2024-05-14 | 204.00 | 204.00 | 202.00 | 202.00 | 158.72 | 190,600 |
| 2024-05-13 | 204.00 | 204.00 | 204.00 | 204.00 | 160.29 | 54,200 |
| 2024-05-08 | 202.00 | 204.00 | 202.00 | 204.00 | 160.29 | 90,100 |
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.