Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 230.00 | 232.00 | 228.00 | 230.00 | 180.72 | 132,600 |
| 2024-01-24 | 230.00 | 232.00 | 228.00 | 230.00 | 180.72 | 257,600 |
| 2024-01-23 | 232.00 | 234.00 | 230.00 | 230.00 | 180.72 | 424,100 |
| 2024-01-22 | 234.00 | 234.00 | 230.00 | 232.00 | 182.29 | 373,300 |
| 2024-01-19 | 234.00 | 234.00 | 232.00 | 234.00 | 183.86 | 157,900 |
| 2024-01-18 | 234.00 | 236.00 | 232.00 | 234.00 | 183.86 | 526,100 |
| 2024-01-17 | 234.00 | 236.00 | 232.00 | 234.00 | 183.86 | 404,400 |
| 2024-01-16 | 234.00 | 236.00 | 232.00 | 232.00 | 182.29 | 662,800 |
| 2024-01-15 | 232.00 | 236.00 | 232.00 | 234.00 | 183.86 | 466,200 |
| 2024-01-12 | 230.00 | 232.00 | 230.00 | 230.00 | 180.72 | 95,200 |
| 2024-01-11 | 232.00 | 234.00 | 230.00 | 232.00 | 182.29 | 230,900 |
| 2024-01-10 | 230.00 | 234.00 | 230.00 | 232.00 | 182.29 | 318,300 |
| 2024-01-09 | 232.00 | 232.00 | 230.00 | 230.00 | 180.72 | 245,100 |
| 2024-01-08 | 232.00 | 234.00 | 232.00 | 232.00 | 182.29 | 303,900 |
| 2024-01-05 | 230.00 | 232.00 | 230.00 | 232.00 | 182.29 | 272,800 |
| 2024-01-04 | 230.00 | 232.00 | 230.00 | 230.00 | 180.72 | 470,400 |
| 2024-01-03 | 230.00 | 232.00 | 230.00 | 230.00 | 180.72 | 479,900 |
| 2024-01-02 | 228.00 | 232.00 | 228.00 | 230.00 | 180.72 | 874,900 |
| 2023-12-29 | 228.00 | 228.00 | 224.00 | 228.00 | 179.15 | 610,800 |
| 2023-12-28 | 230.00 | 230.00 | 226.00 | 226.00 | 177.58 | 929,900 |
| 2023-12-27 | 230.00 | 230.00 | 226.00 | 230.00 | 180.72 | 300,500 |
| 2023-12-22 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 261,100 |
| 2023-12-21 | 230.00 | 230.00 | 224.00 | 230.00 | 180.72 | 770,900 |
| 2023-12-20 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 467,500 |
| 2023-12-19 | 228.00 | 230.00 | 224.00 | 228.00 | 179.15 | 1,119,100 |
| 2023-12-18 | 230.00 | 232.00 | 228.00 | 228.00 | 179.15 | 453,300 |
| 2023-12-15 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 210,900 |
| 2023-12-14 | 228.00 | 230.00 | 228.00 | 230.00 | 180.72 | 167,300 |
| 2023-12-13 | 228.00 | 230.00 | 226.00 | 228.00 | 179.15 | 441,000 |
| 2023-12-12 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 426,400 |
| 2023-12-11 | 250.00 | 250.00 | 226.00 | 230.00 | 180.72 | 683,600 |
| 2023-12-08 | 230.00 | 232.00 | 228.00 | 230.00 | 180.72 | 489,800 |
| 2023-12-07 | 228.00 | 230.00 | 228.00 | 230.00 | 180.72 | 707,200 |
| 2023-12-06 | 230.00 | 232.00 | 228.00 | 228.00 | 179.15 | 341,700 |
| 2023-12-05 | 230.00 | 230.00 | 228.00 | 230.00 | 180.72 | 375,300 |
| 2023-12-04 | 228.00 | 232.00 | 228.00 | 228.00 | 179.15 | 983,800 |
| 2023-12-01 | 228.00 | 230.00 | 228.00 | 230.00 | 180.72 | 461,900 |
| 2023-11-30 | 230.00 | 232.00 | 228.00 | 228.00 | 179.15 | 185,500 |
| 2023-11-29 | 228.00 | 230.00 | 228.00 | 230.00 | 180.72 | 644,800 |
| 2023-11-28 | 232.00 | 232.00 | 228.00 | 228.00 | 179.15 | 885,100 |
| 2023-11-27 | 230.00 | 232.00 | 228.00 | 232.00 | 182.29 | 1,302,800 |
| 2023-11-24 | 232.00 | 232.00 | 228.00 | 232.00 | 182.29 | 1,580,900 |
| 2023-11-23 | 234.00 | 234.00 | 230.00 | 232.00 | 182.29 | 1,967,300 |
| 2023-11-22 | 240.00 | 244.00 | 238.00 | 240.00 | 181.50 | 3,146,000 |
| 2023-11-21 | 240.00 | 244.00 | 238.00 | 240.00 | 181.50 | 945,100 |
| 2023-11-20 | 238.00 | 242.00 | 238.00 | 242.00 | 183.02 | 758,000 |
| 2023-11-17 | 240.00 | 242.00 | 236.00 | 240.00 | 181.50 | 710,500 |
| 2023-11-16 | 240.00 | 242.00 | 238.00 | 240.00 | 181.50 | 1,211,800 |
| 2023-11-15 | 238.00 | 242.00 | 238.00 | 238.00 | 179.99 | 1,482,700 |
| 2023-11-14 | 238.00 | 238.00 | 234.00 | 236.00 | 178.48 | 320,600 |
| 2023-11-13 | 236.00 | 238.00 | 234.00 | 236.00 | 178.48 | 269,300 |
| 2023-11-10 | 234.00 | 236.00 | 234.00 | 236.00 | 178.48 | 252,500 |
| 2023-11-09 | 236.00 | 236.00 | 234.00 | 234.00 | 176.97 | 73,100 |
| 2023-11-08 | 234.00 | 236.00 | 234.00 | 236.00 | 178.48 | 200,500 |
| 2023-11-07 | 236.00 | 236.00 | 234.00 | 236.00 | 178.48 | 268,700 |
| 2023-11-06 | 234.00 | 238.00 | 232.00 | 236.00 | 178.48 | 288,700 |
| 2023-11-03 | 236.00 | 236.00 | 234.00 | 234.00 | 176.97 | 72,400 |
| 2023-11-02 | 234.00 | 236.00 | 232.00 | 236.00 | 178.48 | 161,500 |
| 2023-11-01 | 234.00 | 238.00 | 232.00 | 234.00 | 176.97 | 665,200 |
| 2023-10-31 | 234.00 | 236.00 | 230.00 | 234.00 | 176.97 | 440,400 |
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.