Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 280.00 | 282.00 | 276.00 | 280.00 | 195.44 | 580,600 |
| 2022-08-05 | 288.00 | 290.00 | 276.00 | 280.00 | 195.44 | 1,887,800 |
| 2022-08-04 | 282.00 | 288.00 | 276.00 | 288.00 | 201.02 | 797,600 |
| 2022-08-03 | 286.00 | 288.00 | 280.00 | 282.00 | 196.83 | 927,600 |
| 2022-08-02 | 282.00 | 286.00 | 278.00 | 286.00 | 199.62 | 1,560,500 |
| 2022-08-01 | 276.00 | 282.00 | 274.00 | 280.00 | 195.44 | 1,410,000 |
| 2022-07-29 | 278.00 | 278.00 | 266.00 | 272.00 | 189.85 | 1,042,400 |
| 2022-07-28 | 278.00 | 280.00 | 268.00 | 274.00 | 191.25 | 624,200 |
| 2022-07-27 | 272.00 | 280.00 | 272.00 | 278.00 | 194.04 | 359,300 |
| 2022-07-26 | 272.00 | 272.00 | 268.00 | 272.00 | 189.85 | 367,100 |
| 2022-07-25 | 272.00 | 276.00 | 270.00 | 272.00 | 189.85 | 466,700 |
| 2022-07-22 | 270.00 | 278.00 | 266.00 | 272.00 | 189.85 | 148,700 |
| 2022-07-21 | 274.00 | 278.00 | 270.00 | 270.00 | 188.46 | 289,500 |
| 2022-07-20 | 264.00 | 280.00 | 260.00 | 274.00 | 191.25 | 360,400 |
| 2022-07-19 | 266.00 | 270.00 | 260.00 | 264.00 | 184.27 | 239,000 |
| 2022-07-18 | 274.00 | 274.00 | 264.00 | 266.00 | 185.66 | 193,400 |
| 2022-07-15 | 276.00 | 276.00 | 266.00 | 274.00 | 191.25 | 160,000 |
| 2022-07-14 | 276.00 | 278.00 | 268.00 | 276.00 | 192.64 | 99,700 |
| 2022-07-13 | 268.00 | 290.00 | 266.00 | 274.00 | 191.25 | 273,000 |
| 2022-07-12 | 270.00 | 272.00 | 264.00 | 268.00 | 187.06 | 97,400 |
| 2022-07-11 | 270.00 | 270.00 | 262.00 | 270.00 | 188.46 | 382,100 |
| 2022-07-08 | 268.00 | 282.00 | 266.00 | 270.00 | 188.46 | 227,000 |
| 2022-07-07 | 272.00 | 274.00 | 262.00 | 268.00 | 187.06 | 418,800 |
| 2022-07-06 | 266.00 | 280.00 | 266.00 | 270.00 | 188.46 | 325,900 |
| 2022-07-05 | 264.00 | 272.00 | 264.00 | 266.00 | 185.66 | 154,700 |
| 2022-07-04 | 266.00 | 272.00 | 256.00 | 264.00 | 184.27 | 331,900 |
| 2022-07-01 | 276.00 | 276.00 | 260.00 | 268.00 | 187.06 | 698,000 |
| 2022-06-30 | 290.00 | 292.00 | 276.00 | 276.00 | 192.64 | 1,716,400 |
| 2022-06-29 | 306.00 | 306.00 | 290.00 | 296.00 | 206.60 | 366,500 |
| 2022-06-28 | 312.00 | 312.00 | 292.00 | 306.00 | 213.58 | 1,880,400 |
| 2022-06-27 | 316.00 | 322.00 | 312.00 | 312.00 | 217.77 | 821,200 |
| 2022-06-24 | 310.00 | 322.00 | 306.00 | 318.00 | 221.96 | 1,581,100 |
| 2022-06-23 | 322.00 | 338.00 | 314.00 | 314.00 | 219.17 | 1,928,800 |
| 2022-06-22 | 312.00 | 320.00 | 308.00 | 320.00 | 223.35 | 1,029,300 |
| 2022-06-21 | 300.00 | 314.00 | 298.00 | 312.00 | 217.77 | 781,100 |
| 2022-06-20 | 306.00 | 308.00 | 294.00 | 298.00 | 208.00 | 586,400 |
| 2022-06-17 | 310.00 | 310.00 | 302.00 | 306.00 | 213.58 | 503,300 |
| 2022-06-16 | 312.00 | 322.00 | 306.00 | 310.00 | 216.37 | 2,783,400 |
| 2022-06-15 | 294.00 | 314.00 | 290.00 | 308.00 | 214.98 | 3,861,700 |
| 2022-06-14 | 300.00 | 302.00 | 284.00 | 294.00 | 205.21 | 1,627,500 |
| 2022-06-13 | 326.00 | 326.00 | 304.00 | 304.00 | 212.19 | 2,442,400 |
| 2022-06-10 | 312.00 | 340.00 | 302.00 | 326.00 | 227.54 | 3,255,000 |
| 2022-06-09 | 300.00 | 310.00 | 286.00 | 310.00 | 216.37 | 1,829,900 |
| 2022-06-08 | 310.00 | 312.00 | 284.00 | 300.00 | 209.39 | 1,391,500 |
| 2022-06-07 | 264.00 | 320.00 | 264.00 | 304.00 | 212.19 | 4,548,500 |
| 2022-06-06 | 264.00 | 270.00 | 258.00 | 264.00 | 184.27 | 803,600 |
| 2022-06-03 | 268.00 | 270.00 | 258.00 | 264.00 | 179.38 | 1,802,500 |
| 2022-06-02 | 264.00 | 268.00 | 258.00 | 266.00 | 180.74 | 1,086,800 |
| 2022-05-31 | 262.00 | 270.00 | 260.00 | 264.00 | 179.38 | 612,600 |
| 2022-05-30 | 272.00 | 272.00 | 258.00 | 264.00 | 179.38 | 1,600,000 |
| 2022-05-27 | 272.00 | 280.00 | 268.00 | 272.00 | 184.82 | 796,100 |
| 2022-05-25 | 270.00 | 282.00 | 262.00 | 270.00 | 183.46 | 2,047,500 |
| 2022-05-24 | 258.00 | 274.00 | 250.00 | 270.00 | 183.46 | 1,954,300 |
| 2022-05-23 | 276.00 | 284.00 | 258.00 | 258.00 | 175.30 | 4,805,700 |
| 2022-05-20 | 230.00 | 286.00 | 228.00 | 276.00 | 187.54 | 4,973,300 |
| 2022-05-19 | 228.00 | 230.00 | 226.00 | 230.00 | 156.28 | 886,000 |
| 2022-05-18 | 228.00 | 230.00 | 226.00 | 228.00 | 154.92 | 325,300 |
| 2022-05-17 | 224.00 | 230.00 | 224.00 | 228.00 | 154.92 | 760,400 |
| 2022-05-13 | 224.00 | 226.00 | 218.00 | 224.00 | 152.20 | 438,900 |
| 2022-05-12 | 226.00 | 230.00 | 220.00 | 224.00 | 152.20 | 731,800 |
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.