Surya Toto Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	236.00	236.00	232.00	234.00	176.97	829,000
2023-10-27	236.00	238.00	234.00	236.00	178.48	62,700
2023-10-26	238.00	238.00	236.00	236.00	178.48	165,500
2023-10-25	234.00	238.00	234.00	238.00	179.99	494,700
2023-10-24	234.00	236.00	234.00	236.00	178.48	160,200
2023-10-23	240.00	240.00	232.00	234.00	176.97	932,400
2023-10-20	238.00	238.00	236.00	238.00	179.99	208,800
2023-10-19	238.00	246.00	236.00	238.00	179.99	1,640,000
2023-10-18	238.00	238.00	236.00	238.00	179.99	255,200
2023-10-17	236.00	240.00	236.00	238.00	179.99	147,100
2023-10-16	240.00	240.00	236.00	238.00	179.99	223,100
2023-10-13	240.00	240.00	236.00	238.00	179.99	127,400
2023-10-12	238.00	240.00	236.00	238.00	179.99	90,100
2023-10-11	240.00	240.00	236.00	236.00	178.48	566,500
2023-10-10	238.00	240.00	236.00	240.00	181.50	683,700
2023-10-09	238.00	240.00	236.00	240.00	181.50	208,700
2023-10-06	236.00	240.00	236.00	238.00	179.99	321,400
2023-10-05	240.00	240.00	236.00	238.00	179.99	232,900
2023-10-04	238.00	240.00	236.00	240.00	181.50	1,162,400
2023-10-03	240.00	240.00	238.00	238.00	179.99	146,400
2023-10-02	240.00	240.00	238.00	240.00	181.50	282,600
2023-09-29	236.00	240.00	236.00	240.00	181.50	713,800
2023-09-27	238.00	238.00	236.00	238.00	179.99	325,300
2023-09-26	238.00	238.00	236.00	238.00	179.99	419,300
2023-09-25	238.00	240.00	236.00	238.00	179.99	779,400
2023-09-22	236.00	238.00	236.00	238.00	179.99	341,600
2023-09-21	238.00	238.00	236.00	236.00	178.48	217,400
2023-09-20	238.00	238.00	234.00	236.00	178.48	1,516,600
2023-09-19	238.00	238.00	234.00	238.00	179.99	421,400
2023-09-18	236.00	240.00	234.00	238.00	179.99	1,728,100
2023-09-15	238.00	238.00	232.00	236.00	178.48	4,555,400
2023-09-14	238.00	240.00	236.00	236.00	178.48	1,081,600
2023-09-13	238.00	240.00	236.00	236.00	178.48	622,100
2023-09-12	238.00	240.00	236.00	236.00	178.48	1,093,500
2023-09-11	240.00	242.00	234.00	238.00	179.99	4,415,100
2023-09-08	238.00	242.00	238.00	238.00	179.99	849,500
2023-09-07	242.00	242.00	238.00	240.00	181.50	788,100
2023-09-06	240.00	246.00	238.00	242.00	183.02	1,272,800
2023-09-05	240.00	242.00	238.00	240.00	181.50	734,100
2023-09-04	240.00	240.00	238.00	240.00	181.50	708,500
2023-09-01	240.00	240.00	236.00	240.00	181.50	1,388,500
2023-08-31	240.00	240.00	236.00	240.00	181.50	537,600
2023-08-30	236.00	240.00	236.00	240.00	181.50	760,300
2023-08-29	234.00	238.00	234.00	236.00	178.48	448,800
2023-08-28	234.00	236.00	230.00	234.00	176.97	2,849,000
2023-08-25	234.00	234.00	230.00	234.00	176.97	1,249,800
2023-08-24	234.00	234.00	230.00	234.00	176.97	2,152,100
2023-08-23	234.00	236.00	232.00	232.00	175.45	2,329,600
2023-08-22	232.00	234.00	230.00	234.00	176.97	320,600
2023-08-21	232.00	234.00	230.00	232.00	175.45	2,231,100
2023-08-18	234.00	234.00	230.00	232.00	175.45	638,300
2023-08-16	234.00	234.00	230.00	232.00	175.45	1,553,400
2023-08-15	230.00	236.00	230.00	232.00	175.45	2,426,400
2023-08-14	232.00	234.00	228.00	230.00	173.94	2,599,600
2023-08-11	230.00	234.00	230.00	232.00	175.45	459,700
2023-08-10	234.00	234.00	230.00	230.00	173.94	592,100
2023-08-09	230.00	234.00	230.00	232.00	175.45	785,400
2023-08-08	232.00	234.00	230.00	230.00	173.94	1,426,800
2023-08-07	232.00	232.00	228.00	232.00	175.45	1,633,800
2023-08-04	232.00	232.00	228.00	230.00	173.94	1,098,700

← NewerPage 13 of 21 · 1,215 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.