Surya Toto Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	244.00	246.00	242.00	242.00	242.00	192,400
2026-07-23	244.00	246.00	242.00	244.00	244.00	300,300
2026-07-22	246.00	248.00	242.00	244.00	244.00	713,100
2026-07-21	244.00	246.00	244.00	246.00	246.00	253,200
2026-07-20	244.00	248.00	242.00	242.00	242.00	841,100
2026-07-17	240.00	246.00	236.00	244.00	244.00	817,600
2026-07-16	240.00	240.00	236.00	240.00	240.00	223,900
2026-07-15	240.00	240.00	234.00	240.00	240.00	843,100
2026-07-14	238.00	240.00	236.00	240.00	240.00	638,500
2026-07-13	240.00	240.00	236.00	236.00	236.00	746,800
2026-07-10	238.00	240.00	236.00	238.00	238.00	233,700
2026-07-09	238.00	240.00	234.00	238.00	238.00	1,099,400
2026-07-08	236.00	238.00	230.00	238.00	238.00	540,500
2026-07-07	236.00	236.00	230.00	236.00	236.00	294,500
2026-07-06	232.00	236.00	232.00	236.00	236.00	162,600
2026-07-03	234.00	234.00	232.00	234.00	234.00	169,900
2026-07-02	232.00	234.00	230.00	232.00	232.00	127,600
2026-07-01	230.00	236.00	230.00	232.00	232.00	134,900
2026-06-30	234.00	236.00	228.00	232.00	232.00	525,800
2026-06-29	234.00	236.00	232.00	234.00	234.00	234,600
2026-06-26	232.00	236.00	232.00	234.00	234.00	275,500
2026-06-25	232.00	236.00	230.00	232.00	232.00	1,064,000
2026-06-24	234.00	234.00	230.00	230.00	230.00	507,000
2026-06-23	238.00	238.00	232.00	234.00	234.00	158,000
2026-06-22	234.00	236.00	232.00	234.00	234.00	664,900
2026-06-19	236.00	238.00	234.00	236.00	236.00	162,200
2026-06-18	238.00	240.00	234.00	236.00	236.00	266,000
2026-06-17	240.00	240.00	234.00	238.00	238.00	287,800
2026-06-16	234.00	234.00	234.00	234.00	234.00	0
2026-06-15	234.00	240.00	232.00	234.00	234.00	1,071,400
2026-06-12	226.00	234.00	202.00	232.00	232.00	2,068,600
2026-06-11	240.00	244.00	234.00	236.00	223.00	2,030,000
2026-06-10	242.00	242.00	236.00	238.00	224.89	2,792,100
2026-06-09	228.00	236.00	228.00	236.00	223.00	1,900,800
2026-06-08	228.00	232.00	222.00	228.00	215.44	2,707,700
2026-06-05	244.00	246.00	228.00	228.00	215.44	1,616,800
2026-06-04	240.00	240.00	230.00	238.00	224.89	2,445,100
2026-06-03	250.00	250.00	232.00	240.00	226.78	1,491,600
2026-06-02	246.00	250.00	244.00	246.00	232.45	511,200
2026-06-01	246.00	246.00	246.00	246.00	232.45	0
2026-05-29	252.00	252.00	246.00	246.00	232.45	748,700
2026-05-28	252.00	252.00	252.00	252.00	238.12	0
2026-05-27	252.00	252.00	252.00	252.00	238.12	0
2026-05-26	254.00	258.00	240.00	252.00	238.12	475,200
2026-05-25	246.00	256.00	244.00	254.00	240.01	467,100
2026-05-22	244.00	248.00	240.00	244.00	230.56	883,400
2026-05-21	246.00	248.00	240.00	244.00	230.56	1,644,600
2026-05-20	246.00	252.00	244.00	246.00	232.45	844,800
2026-05-19	250.00	256.00	244.00	246.00	232.45	1,258,100
2026-05-18	258.00	258.00	246.00	252.00	238.12	4,150,000
2026-05-15	258.00	258.00	258.00	258.00	243.79	0
2026-05-14	258.00	258.00	258.00	258.00	243.79	0
2026-05-13	254.00	260.00	252.00	258.00	243.79	582,100
2026-05-12	264.00	266.00	252.00	254.00	240.01	2,048,100
2026-05-11	264.00	270.00	258.00	262.00	247.57	1,926,700
2026-05-08	264.00	264.00	258.00	260.00	245.68	833,600
2026-05-07	260.00	264.00	260.00	262.00	247.57	626,800
2026-05-06	262.00	262.00	258.00	260.00	245.68	613,800
2026-05-05	262.00	262.00	258.00	258.00	243.79	1,638,800
2026-05-04	264.00	266.00	256.00	262.00	247.57	7,561,500

← NewerPage 2 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.