Surya Toto Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	230.00	232.00	228.00	232.00	175.45	4,249,200
2023-08-02	232.00	232.00	228.00	232.00	175.45	851,900
2023-08-01	232.00	232.00	228.00	232.00	175.45	2,101,400
2023-07-31	234.00	234.00	228.00	232.00	175.45	5,234,500
2023-07-28	238.00	238.00	228.00	234.00	176.97	6,097,500
2023-07-27	240.00	242.00	238.00	238.00	179.99	2,011,000
2023-07-26	240.00	242.00	238.00	240.00	181.50	1,638,800
2023-07-25	240.00	240.00	238.00	238.00	179.99	775,000
2023-07-24	240.00	242.00	238.00	240.00	181.50	3,134,900
2023-07-21	242.00	242.00	238.00	240.00	181.50	1,399,100
2023-07-20	240.00	242.00	238.00	238.00	179.99	836,800
2023-07-18	242.00	242.00	238.00	240.00	181.50	883,400
2023-07-17	240.00	242.00	238.00	240.00	181.50	917,800
2023-07-14	240.00	242.00	238.00	240.00	181.50	782,800
2023-07-13	242.00	244.00	236.00	240.00	181.50	1,164,100
2023-07-12	242.00	242.00	238.00	238.00	179.99	2,102,700
2023-07-11	242.00	242.00	236.00	242.00	183.02	1,318,200
2023-07-10	238.00	242.00	234.00	242.00	183.02	1,656,900
2023-07-07	236.00	238.00	234.00	234.00	176.97	860,300
2023-07-06	236.00	238.00	232.00	236.00	178.48	2,002,500
2023-07-05	234.00	238.00	232.00	236.00	178.48	2,274,400
2023-07-04	232.00	234.00	230.00	234.00	176.97	1,741,000
2023-07-03	230.00	232.00	228.00	232.00	175.45	3,223,200
2023-06-27	230.00	230.00	228.00	230.00	173.94	789,300
2023-06-26	230.00	232.00	228.00	230.00	173.94	1,766,100
2023-06-23	230.00	230.00	226.00	228.00	172.43	898,100
2023-06-22	232.00	232.00	226.00	230.00	173.94	1,887,600
2023-06-21	228.00	232.00	226.00	230.00	173.94	1,275,900
2023-06-20	230.00	230.00	226.00	228.00	172.43	1,326,800
2023-06-19	228.00	230.00	226.00	230.00	173.94	1,007,300
2023-06-16	230.00	230.00	226.00	226.00	170.92	852,800
2023-06-15	230.00	230.00	226.00	228.00	172.43	2,333,200
2023-06-14	228.00	230.00	226.00	226.00	170.92	1,713,400
2023-06-13	228.00	230.00	226.00	228.00	172.43	896,200
2023-06-12	230.00	230.00	226.00	226.00	170.92	1,123,300
2023-06-09	228.00	230.00	226.00	228.00	172.43	1,188,300
2023-06-08	228.00	228.00	224.00	228.00	172.43	4,568,600
2023-06-07	238.00	240.00	230.00	236.00	170.92	7,005,100
2023-06-06	234.00	240.00	230.00	238.00	172.37	4,997,900
2023-06-05	234.00	236.00	232.00	234.00	169.47	1,626,000
2023-05-31	232.00	236.00	232.00	234.00	169.47	1,708,900
2023-05-30	236.00	238.00	230.00	232.00	168.02	3,962,400
2023-05-29	242.00	244.00	230.00	234.00	169.47	3,365,700
2023-05-26	244.00	248.00	240.00	242.00	175.26	672,100
2023-05-25	246.00	248.00	242.00	242.00	175.26	2,112,600
2023-05-24	238.00	250.00	238.00	246.00	178.16	0
2023-05-23	236.00	242.00	234.00	240.00	173.81	1,618,700
2023-05-22	236.00	236.00	232.00	236.00	170.92	565,700
2023-05-19	238.00	238.00	232.00	236.00	170.92	1,400,000
2023-05-17	238.00	240.00	234.00	238.00	172.37	269,500
2023-05-16	240.00	242.00	232.00	238.00	172.37	2,065,200
2023-05-15	234.00	240.00	234.00	240.00	173.81	787,700
2023-05-12	234.00	236.00	232.00	234.00	169.47	903,700
2023-05-11	236.00	236.00	230.00	232.00	168.02	1,167,400
2023-05-10	236.00	236.00	232.00	236.00	170.92	1,053,600
2023-05-09	236.00	238.00	232.00	236.00	170.92	504,100
2023-05-08	232.00	238.00	230.00	236.00	170.92	1,151,500
2023-05-05	234.00	238.00	230.00	232.00	168.02	711,000
2023-05-04	228.00	236.00	224.00	234.00	169.47	2,518,900
2023-05-03	236.00	236.00	222.00	224.00	162.23	3,593,000

← NewerPage 14 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.