Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 270.00 | 270.00 | 264.00 | 268.00 | 194.09 | 237,200 |
| 2023-01-24 | 266.00 | 270.00 | 264.00 | 268.00 | 194.09 | 72,700 |
| 2023-01-20 | 268.00 | 270.00 | 264.00 | 264.00 | 191.19 | 428,700 |
| 2023-01-19 | 270.00 | 270.00 | 268.00 | 268.00 | 194.09 | 79,100 |
| 2023-01-18 | 270.00 | 272.00 | 268.00 | 270.00 | 195.54 | 366,400 |
| 2023-01-17 | 266.00 | 270.00 | 266.00 | 270.00 | 195.54 | 331,300 |
| 2023-01-16 | 266.00 | 268.00 | 262.00 | 266.00 | 192.64 | 230,200 |
| 2023-01-13 | 270.00 | 270.00 | 264.00 | 266.00 | 192.64 | 112,200 |
| 2023-01-12 | 266.00 | 270.00 | 262.00 | 268.00 | 194.09 | 235,000 |
| 2023-01-11 | 262.00 | 266.00 | 262.00 | 264.00 | 191.19 | 70,900 |
| 2023-01-10 | 266.00 | 266.00 | 262.00 | 262.00 | 189.75 | 229,100 |
| 2023-01-09 | 258.00 | 266.00 | 258.00 | 264.00 | 191.19 | 215,500 |
| 2023-01-06 | 266.00 | 266.00 | 260.00 | 264.00 | 191.19 | 786,100 |
| 2023-01-05 | 274.00 | 274.00 | 258.00 | 266.00 | 192.64 | 1,049,000 |
| 2023-01-04 | 270.00 | 274.00 | 270.00 | 272.00 | 196.99 | 159,800 |
| 2023-01-03 | 274.00 | 274.00 | 268.00 | 272.00 | 196.99 | 299,300 |
| 2023-01-02 | 272.00 | 276.00 | 272.00 | 274.00 | 198.44 | 111,000 |
| 2022-12-30 | 270.00 | 272.00 | 268.00 | 270.00 | 195.54 | 145,900 |
| 2022-12-29 | 276.00 | 276.00 | 270.00 | 270.00 | 195.54 | 176,100 |
| 2022-12-28 | 272.00 | 274.00 | 270.00 | 270.00 | 195.54 | 151,700 |
| 2022-12-27 | 272.00 | 274.00 | 268.00 | 272.00 | 196.99 | 923,000 |
| 2022-12-26 | 272.00 | 272.00 | 266.00 | 270.00 | 195.54 | 187,200 |
| 2022-12-23 | 268.00 | 274.00 | 266.00 | 268.00 | 194.09 | 170,200 |
| 2022-12-22 | 268.00 | 270.00 | 266.00 | 268.00 | 194.09 | 442,800 |
| 2022-12-21 | 272.00 | 276.00 | 268.00 | 268.00 | 194.09 | 474,400 |
| 2022-12-20 | 274.00 | 276.00 | 272.00 | 272.00 | 196.99 | 403,000 |
| 2022-12-19 | 274.00 | 278.00 | 272.00 | 274.00 | 198.44 | 254,600 |
| 2022-12-16 | 276.00 | 278.00 | 266.00 | 274.00 | 198.44 | 1,403,500 |
| 2022-12-15 | 278.00 | 278.00 | 276.00 | 276.00 | 199.89 | 411,300 |
| 2022-12-14 | 278.00 | 278.00 | 276.00 | 278.00 | 201.33 | 677,100 |
| 2022-12-13 | 276.00 | 280.00 | 276.00 | 280.00 | 202.78 | 797,200 |
| 2022-12-12 | 280.00 | 280.00 | 276.00 | 276.00 | 199.89 | 403,200 |
| 2022-12-09 | 280.00 | 284.00 | 274.00 | 280.00 | 202.78 | 1,041,100 |
| 2022-12-08 | 282.00 | 284.00 | 278.00 | 282.00 | 204.23 | 605,100 |
| 2022-12-07 | 282.00 | 286.00 | 278.00 | 280.00 | 202.78 | 929,800 |
| 2022-12-06 | 284.00 | 290.00 | 280.00 | 282.00 | 204.23 | 1,159,000 |
| 2022-12-05 | 274.00 | 284.00 | 274.00 | 284.00 | 205.68 | 4,698,100 |
| 2022-12-02 | 274.00 | 274.00 | 270.00 | 272.00 | 196.99 | 620,000 |
| 2022-12-01 | 274.00 | 276.00 | 272.00 | 272.00 | 196.99 | 906,900 |
| 2022-11-30 | 268.00 | 276.00 | 268.00 | 274.00 | 198.44 | 2,690,900 |
| 2022-11-29 | 276.00 | 280.00 | 270.00 | 276.00 | 192.64 | 6,122,800 |
| 2022-11-28 | 276.00 | 280.00 | 274.00 | 274.00 | 191.25 | 2,725,500 |
| 2022-11-25 | 280.00 | 280.00 | 272.00 | 274.00 | 191.25 | 1,314,500 |
| 2022-11-24 | 280.00 | 284.00 | 272.00 | 278.00 | 194.04 | 1,405,200 |
| 2022-11-23 | 282.00 | 284.00 | 276.00 | 280.00 | 195.44 | 1,410,300 |
| 2022-11-22 | 280.00 | 292.00 | 276.00 | 280.00 | 195.44 | 7,162,300 |
| 2022-11-21 | 272.00 | 278.00 | 270.00 | 278.00 | 194.04 | 2,340,000 |
| 2022-11-18 | 270.00 | 274.00 | 270.00 | 272.00 | 189.85 | 202,700 |
| 2022-11-17 | 272.00 | 272.00 | 270.00 | 270.00 | 188.46 | 343,400 |
| 2022-11-16 | 270.00 | 274.00 | 270.00 | 272.00 | 189.85 | 224,300 |
| 2022-11-15 | 272.00 | 272.00 | 270.00 | 270.00 | 188.46 | 276,600 |
| 2022-11-14 | 270.00 | 272.00 | 266.00 | 270.00 | 188.46 | 326,200 |
| 2022-11-11 | 274.00 | 276.00 | 268.00 | 270.00 | 188.46 | 641,300 |
| 2022-11-10 | 272.00 | 272.00 | 268.00 | 272.00 | 189.85 | 262,000 |
| 2022-11-09 | 272.00 | 274.00 | 270.00 | 272.00 | 189.85 | 694,400 |
| 2022-11-08 | 272.00 | 276.00 | 268.00 | 272.00 | 189.85 | 419,300 |
| 2022-11-07 | 270.00 | 276.00 | 268.00 | 272.00 | 189.85 | 802,500 |
| 2022-11-04 | 266.00 | 276.00 | 266.00 | 270.00 | 188.46 | 825,200 |
| 2022-11-03 | 268.00 | 270.00 | 264.00 | 266.00 | 185.66 | 373,300 |
| 2022-11-02 | 270.00 | 272.00 | 264.00 | 268.00 | 187.06 | 373,800 |
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.