Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 226.00 | 232.00 | 224.00 | 226.00 | 153.56 | 979,400 |
| 2022-05-10 | 222.00 | 226.00 | 218.00 | 226.00 | 153.56 | 1,294,500 |
| 2022-05-09 | 226.00 | 228.00 | 212.00 | 224.00 | 152.20 | 2,489,900 |
| 2022-04-28 | 218.00 | 240.00 | 218.00 | 226.00 | 153.56 | 6,728,200 |
| 2022-04-27 | 206.00 | 208.00 | 206.00 | 208.00 | 141.33 | 138,800 |
| 2022-04-26 | 206.00 | 208.00 | 204.00 | 208.00 | 141.33 | 251,700 |
| 2022-04-25 | 208.00 | 212.00 | 200.00 | 204.00 | 138.61 | 1,794,600 |
| 2022-04-22 | 210.00 | 214.00 | 210.00 | 210.00 | 142.69 | 262,100 |
| 2022-04-21 | 208.00 | 212.00 | 208.00 | 210.00 | 142.69 | 1,022,100 |
| 2022-04-20 | 212.00 | 212.00 | 206.00 | 208.00 | 141.33 | 1,168,700 |
| 2022-04-19 | 214.00 | 218.00 | 210.00 | 210.00 | 142.69 | 698,500 |
| 2022-04-18 | 212.00 | 218.00 | 210.00 | 214.00 | 145.41 | 822,300 |
| 2022-04-14 | 210.00 | 216.00 | 208.00 | 212.00 | 144.05 | 144,700 |
| 2022-04-13 | 212.00 | 212.00 | 210.00 | 210.00 | 142.69 | 571,000 |
| 2022-04-12 | 214.00 | 214.00 | 210.00 | 212.00 | 144.05 | 48,500 |
| 2022-04-11 | 214.00 | 214.00 | 210.00 | 212.00 | 144.05 | 507,400 |
| 2022-04-08 | 214.00 | 216.00 | 212.00 | 216.00 | 146.77 | 53,600 |
| 2022-04-07 | 214.00 | 218.00 | 212.00 | 216.00 | 146.77 | 232,700 |
| 2022-04-06 | 216.00 | 220.00 | 210.00 | 216.00 | 146.77 | 885,200 |
| 2022-04-05 | 218.00 | 220.00 | 214.00 | 216.00 | 146.77 | 475,200 |
| 2022-04-04 | 220.00 | 220.00 | 214.00 | 218.00 | 148.13 | 366,900 |
| 2022-04-01 | 224.00 | 238.00 | 218.00 | 220.00 | 149.48 | 2,501,900 |
| 2022-03-31 | 206.00 | 234.00 | 206.00 | 226.00 | 153.56 | 4,033,900 |
| 2022-03-30 | 202.00 | 206.00 | 202.00 | 204.00 | 138.61 | 228,300 |
| 2022-03-29 | 204.00 | 204.00 | 202.00 | 202.00 | 137.25 | 65,300 |
| 2022-03-28 | 202.00 | 204.00 | 202.00 | 202.00 | 137.25 | 39,000 |
| 2022-03-25 | 202.00 | 206.00 | 202.00 | 202.00 | 137.25 | 358,500 |
| 2022-03-24 | 206.00 | 206.00 | 200.00 | 202.00 | 137.25 | 71,900 |
| 2022-03-23 | 206.00 | 206.00 | 200.00 | 204.00 | 138.61 | 1,429,500 |
| 2022-03-22 | 204.00 | 206.00 | 202.00 | 206.00 | 139.97 | 35,900 |
| 2022-03-21 | 202.00 | 206.00 | 202.00 | 204.00 | 138.61 | 30,500 |
| 2022-03-18 | 206.00 | 206.00 | 202.00 | 202.00 | 137.25 | 24,100 |
| 2022-03-17 | 208.00 | 208.00 | 206.00 | 206.00 | 139.97 | 46,300 |
| 2022-03-16 | 204.00 | 208.00 | 204.00 | 208.00 | 141.33 | 47,000 |
| 2022-03-15 | 204.00 | 206.00 | 204.00 | 204.00 | 138.61 | 125,000 |
| 2022-03-14 | 204.00 | 208.00 | 204.00 | 204.00 | 138.61 | 140,900 |
| 2022-03-11 | 206.00 | 208.00 | 204.00 | 204.00 | 138.61 | 29,100 |
| 2022-03-10 | 206.00 | 208.00 | 206.00 | 206.00 | 139.97 | 20,300 |
| 2022-03-09 | 204.00 | 206.00 | 202.00 | 204.00 | 138.61 | 57,200 |
| 2022-03-08 | 204.00 | 204.00 | 202.00 | 202.00 | 137.25 | 43,300 |
| 2022-03-07 | 208.00 | 208.00 | 202.00 | 204.00 | 138.61 | 447,700 |
| 2022-03-04 | 204.00 | 208.00 | 204.00 | 208.00 | 141.33 | 175,100 |
| 2022-03-02 | 206.00 | 206.00 | 204.00 | 204.00 | 138.61 | 74,100 |
| 2022-03-01 | 206.00 | 208.00 | 204.00 | 206.00 | 139.97 | 95,700 |
| 2022-02-25 | 204.00 | 208.00 | 204.00 | 204.00 | 138.61 | 137,300 |
| 2022-02-24 | 210.00 | 210.00 | 204.00 | 204.00 | 138.61 | 291,700 |
| 2022-02-23 | 210.00 | 212.00 | 208.00 | 210.00 | 142.69 | 64,500 |
| 2022-02-22 | 210.00 | 210.00 | 206.00 | 208.00 | 141.33 | 124,000 |
| 2022-02-21 | 208.00 | 212.00 | 206.00 | 210.00 | 142.69 | 335,800 |
| 2022-02-18 | 210.00 | 210.00 | 206.00 | 208.00 | 141.33 | 59,100 |
| 2022-02-17 | 208.00 | 210.00 | 208.00 | 208.00 | 141.33 | 109,900 |
| 2022-02-16 | 206.00 | 208.00 | 206.00 | 208.00 | 141.33 | 41,200 |
| 2022-02-15 | 204.00 | 206.00 | 204.00 | 204.00 | 138.61 | 43,400 |
| 2022-02-14 | 206.00 | 206.00 | 204.00 | 204.00 | 138.61 | 105,400 |
| 2022-02-11 | 206.00 | 206.00 | 204.00 | 206.00 | 139.97 | 84,900 |
| 2022-02-10 | 210.00 | 210.00 | 204.00 | 206.00 | 139.97 | 108,300 |
| 2022-02-09 | 206.00 | 208.00 | 206.00 | 206.00 | 139.97 | 67,400 |
| 2022-02-08 | 208.00 | 210.00 | 204.00 | 208.00 | 141.33 | 147,300 |
| 2022-02-07 | 204.00 | 208.00 | 204.00 | 204.00 | 138.61 | 40,500 |
| 2022-02-04 | 204.00 | 208.00 | 204.00 | 204.00 | 138.61 | 40,100 |
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.