Surya Toto Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	270.00	270.00	264.00	270.00	188.46	441,200
2022-10-31	272.00	274.00	266.00	270.00	188.46	356,800
2022-10-28	270.00	276.00	264.00	270.00	188.46	1,261,200
2022-10-27	278.00	280.00	266.00	268.00	187.06	1,246,700
2022-10-26	264.00	298.00	258.00	276.00	192.64	5,712,300
2022-10-25	254.00	256.00	252.00	252.00	175.89	205,200
2022-10-24	254.00	254.00	250.00	254.00	177.29	224,200
2022-10-21	254.00	254.00	250.00	252.00	175.89	217,200
2022-10-20	250.00	254.00	250.00	252.00	175.89	103,500
2022-10-19	252.00	254.00	250.00	250.00	174.50	344,200
2022-10-18	252.00	254.00	252.00	252.00	175.89	125,500
2022-10-17	252.00	254.00	244.00	252.00	175.89	386,500
2022-10-14	254.00	256.00	250.00	250.00	174.50	362,100
2022-10-13	254.00	256.00	250.00	254.00	177.29	236,900
2022-10-12	260.00	260.00	252.00	252.00	175.89	323,000
2022-10-11	260.00	260.00	256.00	258.00	180.08	41,200
2022-10-10	260.00	262.00	256.00	258.00	180.08	125,300
2022-10-07	258.00	262.00	258.00	258.00	180.08	156,600
2022-10-06	260.00	262.00	258.00	258.00	180.08	74,100
2022-10-05	262.00	262.00	258.00	258.00	180.08	338,900
2022-10-04	262.00	262.00	260.00	262.00	182.87	160,500
2022-10-03	258.00	260.00	256.00	260.00	181.48	89,800
2022-09-30	256.00	258.00	250.00	256.00	178.68	622,200
2022-09-29	262.00	262.00	256.00	256.00	178.68	682,600
2022-09-28	262.00	264.00	258.00	258.00	180.08	300,700
2022-09-27	262.00	262.00	258.00	260.00	181.48	300,400
2022-09-26	270.00	270.00	254.00	262.00	182.87	1,479,600
2022-09-23	268.00	270.00	262.00	270.00	188.46	248,900
2022-09-22	272.00	274.00	258.00	268.00	187.06	541,700
2022-09-21	274.00	280.00	268.00	270.00	188.46	1,397,900
2022-09-20	270.00	280.00	270.00	274.00	191.25	2,425,900
2022-09-19	262.00	286.00	258.00	270.00	188.46	4,698,400
2022-09-16	260.00	264.00	258.00	260.00	181.48	300,200
2022-09-15	260.00	262.00	258.00	260.00	181.48	330,600
2022-09-14	258.00	262.00	258.00	260.00	181.48	134,200
2022-09-13	254.00	262.00	254.00	260.00	181.48	410,400
2022-09-12	264.00	264.00	250.00	254.00	177.29	1,308,800
2022-09-09	260.00	266.00	250.00	264.00	184.27	1,208,400
2022-09-08	260.00	260.00	258.00	258.00	180.08	346,400
2022-09-07	258.00	260.00	258.00	258.00	180.08	386,200
2022-09-06	264.00	264.00	258.00	258.00	180.08	452,700
2022-09-05	262.00	264.00	260.00	260.00	181.48	681,000
2022-09-02	264.00	268.00	260.00	262.00	182.87	575,900
2022-09-01	270.00	270.00	264.00	264.00	184.27	326,500
2022-08-31	270.00	270.00	266.00	268.00	187.06	247,400
2022-08-30	272.00	272.00	268.00	270.00	188.46	122,200
2022-08-29	262.00	272.00	258.00	270.00	188.46	214,500
2022-08-26	268.00	270.00	266.00	268.00	187.06	154,400
2022-08-25	268.00	270.00	262.00	266.00	185.66	404,200
2022-08-24	270.00	272.00	260.00	268.00	187.06	437,200
2022-08-23	266.00	270.00	264.00	264.00	184.27	354,200
2022-08-22	272.00	272.00	266.00	268.00	187.06	300,600
2022-08-19	272.00	274.00	268.00	272.00	189.85	121,900
2022-08-18	270.00	272.00	266.00	272.00	189.85	286,700
2022-08-16	270.00	274.00	266.00	270.00	188.46	285,500
2022-08-15	272.00	272.00	262.00	270.00	188.46	730,200
2022-08-12	278.00	278.00	272.00	272.00	189.85	1,476,600
2022-08-11	280.00	282.00	276.00	278.00	194.04	371,500
2022-08-10	280.00	282.00	278.00	280.00	195.44	295,000
2022-08-09	280.00	282.00	278.00	280.00	195.44	324,800

← NewerPage 17 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.