Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 200.00 | 202.00 | 200.00 | 202.00 | 158.72 | 379,500 |
| 2024-05-06 | 202.00 | 202.00 | 202.00 | 202.00 | 158.72 | 225,100 |
| 2024-05-03 | 202.00 | 202.00 | 202.00 | 202.00 | 158.72 | 1,008,900 |
| 2024-05-02 | 210.00 | 210.00 | 208.00 | 208.00 | 163.43 | 492,200 |
| 2024-04-30 | 212.00 | 212.00 | 210.00 | 212.00 | 166.58 | 296,200 |
| 2024-04-29 | 212.00 | 212.00 | 212.00 | 212.00 | 166.58 | 49,600 |
| 2024-04-26 | 214.00 | 214.00 | 212.00 | 212.00 | 166.58 | 162,400 |
| 2024-04-25 | 214.00 | 214.00 | 214.00 | 214.00 | 168.15 | 184,500 |
| 2024-04-24 | 214.00 | 214.00 | 214.00 | 214.00 | 168.15 | 22,500 |
| 2024-04-23 | 214.00 | 214.00 | 214.00 | 214.00 | 168.15 | 42,100 |
| 2024-04-22 | 210.00 | 214.00 | 210.00 | 214.00 | 168.15 | 139,000 |
| 2024-04-19 | 214.00 | 214.00 | 210.00 | 210.00 | 165.00 | 461,200 |
| 2024-04-18 | 214.00 | 214.00 | 214.00 | 214.00 | 168.15 | 329,400 |
| 2024-04-17 | 216.00 | 216.00 | 216.00 | 216.00 | 169.72 | 421,300 |
| 2024-04-16 | 220.00 | 220.00 | 220.00 | 220.00 | 172.86 | 51,700 |
| 2024-04-05 | 220.00 | 220.00 | 220.00 | 220.00 | 172.86 | 167,600 |
| 2024-04-04 | 220.00 | 220.00 | 220.00 | 220.00 | 172.86 | 133,600 |
| 2024-04-03 | 220.00 | 220.00 | 220.00 | 220.00 | 172.86 | 141,400 |
| 2024-04-02 | 218.00 | 220.00 | 218.00 | 220.00 | 172.86 | 543,500 |
| 2024-04-01 | 220.00 | 220.00 | 218.00 | 218.00 | 171.29 | 712,000 |
| 2024-03-28 | 220.00 | 220.00 | 220.00 | 220.00 | 172.86 | 1,421,900 |
| 2024-03-27 | 226.00 | 226.00 | 224.00 | 224.00 | 176.00 | 505,500 |
| 2024-03-26 | 226.00 | 226.00 | 226.00 | 226.00 | 177.58 | 578,100 |
| 2024-03-25 | 228.00 | 228.00 | 226.00 | 226.00 | 177.58 | 396,500 |
| 2024-03-22 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 184,500 |
| 2024-03-21 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 75,600 |
| 2024-03-20 | 228.00 | 230.00 | 228.00 | 230.00 | 180.72 | 35,400 |
| 2024-03-19 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 629,600 |
| 2024-03-18 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 107,900 |
| 2024-03-15 | 228.00 | 232.00 | 228.00 | 230.00 | 180.72 | 303,000 |
| 2024-03-14 | 228.00 | 230.00 | 228.00 | 230.00 | 180.72 | 329,600 |
| 2024-03-13 | 228.00 | 230.00 | 228.00 | 228.00 | 179.15 | 145,000 |
| 2024-03-08 | 228.00 | 230.00 | 228.00 | 228.00 | 179.15 | 230,300 |
| 2024-03-07 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 151,300 |
| 2024-03-06 | 226.00 | 230.00 | 226.00 | 228.00 | 179.15 | 163,400 |
| 2024-03-05 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 309,100 |
| 2024-03-04 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 194,500 |
| 2024-03-01 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 372,100 |
| 2024-02-29 | 230.00 | 230.00 | 228.00 | 228.00 | 179.15 | 313,200 |
| 2024-02-28 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 94,100 |
| 2024-02-27 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 426,500 |
| 2024-02-26 | 228.00 | 230.00 | 226.00 | 226.00 | 177.58 | 77,500 |
| 2024-02-23 | 226.00 | 230.00 | 226.00 | 228.00 | 179.15 | 391,000 |
| 2024-02-22 | 228.00 | 230.00 | 226.00 | 226.00 | 177.58 | 460,100 |
| 2024-02-21 | 230.00 | 230.00 | 228.00 | 228.00 | 179.15 | 252,100 |
| 2024-02-20 | 228.00 | 230.00 | 228.00 | 228.00 | 179.15 | 84,300 |
| 2024-02-19 | 230.00 | 230.00 | 226.00 | 228.00 | 179.15 | 478,400 |
| 2024-02-16 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 91,200 |
| 2024-02-15 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 357,400 |
| 2024-02-13 | 226.00 | 228.00 | 226.00 | 228.00 | 179.15 | 90,900 |
| 2024-02-12 | 228.00 | 228.00 | 226.00 | 228.00 | 179.15 | 156,100 |
| 2024-02-07 | 228.00 | 228.00 | 226.00 | 228.00 | 179.15 | 322,500 |
| 2024-02-06 | 228.00 | 228.00 | 226.00 | 228.00 | 179.15 | 338,700 |
| 2024-02-05 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 299,600 |
| 2024-02-02 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 424,400 |
| 2024-02-01 | 230.00 | 230.00 | 226.00 | 230.00 | 180.72 | 805,200 |
| 2024-01-31 | 230.00 | 232.00 | 228.00 | 230.00 | 180.72 | 1,161,400 |
| 2024-01-30 | 230.00 | 232.00 | 228.00 | 230.00 | 180.72 | 245,600 |
| 2024-01-29 | 230.00 | 232.00 | 228.00 | 228.00 | 179.15 | 86,600 |
| 2024-01-26 | 230.00 | 232.00 | 228.00 | 230.00 | 180.72 | 382,000 |
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.