Surya Toto Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	240.00	242.00	234.00	234.00	169.47	836,700
2023-04-28	242.00	242.00	236.00	240.00	173.81	1,031,700
2023-04-27	248.00	250.00	236.00	240.00	173.81	2,935,900
2023-04-26	258.00	258.00	242.00	246.00	178.16	3,532,400
2023-04-18	258.00	260.00	250.00	258.00	186.85	801,900
2023-04-17	262.00	262.00	254.00	256.00	185.40	677,300
2023-04-14	258.00	262.00	258.00	260.00	188.30	57,500
2023-04-13	260.00	262.00	256.00	258.00	186.85	366,200
2023-04-12	258.00	262.00	256.00	260.00	188.30	551,500
2023-04-11	260.00	262.00	254.00	258.00	186.85	640,800
2023-04-10	264.00	268.00	256.00	258.00	186.85	1,489,900
2023-04-06	262.00	266.00	262.00	264.00	191.19	101,900
2023-04-05	264.00	270.00	264.00	264.00	191.19	921,600
2023-04-04	266.00	268.00	264.00	266.00	192.64	349,500
2023-04-03	266.00	268.00	262.00	264.00	191.19	653,200
2023-03-31	266.00	270.00	262.00	264.00	191.19	328,600
2023-03-30	266.00	272.00	256.00	266.00	192.64	2,841,900
2023-03-29	258.00	258.00	256.00	256.00	185.40	255,900
2023-03-28	258.00	258.00	256.00	258.00	186.85	207,500
2023-03-27	258.00	258.00	254.00	258.00	186.85	162,400
2023-03-24	256.00	260.00	256.00	258.00	186.85	562,400
2023-03-21	258.00	262.00	256.00	260.00	188.30	80,000
2023-03-20	258.00	258.00	256.00	258.00	186.85	96,900
2023-03-17	260.00	260.00	258.00	258.00	186.85	420,800
2023-03-16	258.00	260.00	254.00	260.00	188.30	236,700
2023-03-15	254.00	262.00	254.00	258.00	186.85	313,100
2023-03-14	260.00	262.00	256.00	256.00	185.40	312,500
2023-03-13	262.00	262.00	256.00	260.00	188.30	193,600
2023-03-10	262.00	262.00	258.00	262.00	189.75	246,600
2023-03-09	262.00	262.00	258.00	262.00	189.75	218,300
2023-03-08	262.00	262.00	260.00	262.00	189.75	334,800
2023-03-07	262.00	262.00	260.00	262.00	189.75	229,500
2023-03-06	262.00	262.00	260.00	262.00	189.75	144,200
2023-03-03	262.00	264.00	260.00	262.00	189.75	343,600
2023-03-02	262.00	264.00	260.00	262.00	189.75	285,600
2023-03-01	262.00	262.00	260.00	262.00	189.75	245,200
2023-02-28	264.00	264.00	262.00	262.00	189.75	192,900
2023-02-27	262.00	264.00	262.00	262.00	189.75	154,200
2023-02-24	260.00	262.00	260.00	262.00	189.75	359,600
2023-02-23	260.00	264.00	260.00	262.00	189.75	423,700
2023-02-22	260.00	262.00	258.00	260.00	188.30	464,400
2023-02-21	258.00	262.00	256.00	260.00	188.30	496,800
2023-02-20	270.00	270.00	256.00	260.00	188.30	3,505,200
2023-02-17	270.00	270.00	266.00	270.00	195.54	197,200
2023-02-16	270.00	270.00	268.00	270.00	195.54	558,500
2023-02-15	270.00	270.00	268.00	270.00	195.54	100,800
2023-02-14	268.00	270.00	266.00	270.00	195.54	179,900
2023-02-13	268.00	272.00	268.00	268.00	194.09	144,700
2023-02-10	270.00	270.00	266.00	270.00	195.54	302,200
2023-02-09	270.00	270.00	268.00	270.00	195.54	149,700
2023-02-08	270.00	270.00	268.00	268.00	194.09	469,100
2023-02-07	270.00	270.00	266.00	268.00	194.09	253,100
2023-02-06	268.00	270.00	266.00	268.00	194.09	208,400
2023-02-03	268.00	270.00	266.00	266.00	192.64	525,800
2023-02-02	268.00	268.00	266.00	268.00	194.09	240,300
2023-02-01	268.00	270.00	266.00	268.00	194.09	149,800
2023-01-31	270.00	270.00	264.00	266.00	192.64	523,000
2023-01-30	268.00	272.00	266.00	270.00	195.54	624,200
2023-01-27	266.00	270.00	264.00	268.00	194.09	843,100
2023-01-26	268.00	270.00	262.00	268.00	194.09	318,200

← NewerPage 15 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.