Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 204.00 | 206.00 | 202.00 | 204.00 | 138.61 | 45,500 |
| 2022-02-02 | 204.00 | 206.00 | 204.00 | 204.00 | 138.61 | 125,000 |
| 2022-01-31 | 202.00 | 206.00 | 202.00 | 204.00 | 138.61 | 116,900 |
| 2022-01-28 | 208.00 | 208.00 | 202.00 | 202.00 | 137.25 | 966,800 |
| 2022-01-27 | 206.00 | 210.00 | 206.00 | 208.00 | 141.33 | 532,000 |
| 2022-01-26 | 208.00 | 208.00 | 202.00 | 206.00 | 139.97 | 119,400 |
| 2022-01-25 | 210.00 | 212.00 | 206.00 | 210.00 | 142.69 | 192,400 |
| 2022-01-24 | 208.00 | 210.00 | 208.00 | 208.00 | 141.33 | 97,900 |
| 2022-01-21 | 210.00 | 212.00 | 204.00 | 204.00 | 138.61 | 582,900 |
| 2022-01-20 | 210.00 | 216.00 | 210.00 | 210.00 | 142.69 | 133,700 |
| 2022-01-19 | 210.00 | 210.00 | 208.00 | 210.00 | 142.69 | 39,800 |
| 2022-01-18 | 210.00 | 212.00 | 208.00 | 210.00 | 142.69 | 232,000 |
| 2022-01-17 | 212.00 | 212.00 | 208.00 | 210.00 | 142.69 | 157,700 |
| 2022-01-14 | 214.00 | 214.00 | 208.00 | 212.00 | 144.05 | 412,800 |
| 2022-01-13 | 214.00 | 216.00 | 210.00 | 216.00 | 146.77 | 362,600 |
| 2022-01-12 | 218.00 | 218.00 | 210.00 | 212.00 | 144.05 | 176,700 |
| 2022-01-11 | 214.00 | 240.00 | 212.00 | 214.00 | 145.41 | 657,300 |
| 2022-01-10 | 214.00 | 214.00 | 212.00 | 214.00 | 145.41 | 110,400 |
| 2022-01-07 | 216.00 | 218.00 | 212.00 | 214.00 | 145.41 | 35,000 |
| 2022-01-06 | 214.00 | 218.00 | 212.00 | 212.00 | 144.05 | 177,100 |
| 2022-01-05 | 220.00 | 222.00 | 214.00 | 214.00 | 145.41 | 500,700 |
| 2022-01-04 | 218.00 | 224.00 | 216.00 | 220.00 | 149.48 | 210,100 |
| 2022-01-03 | 220.00 | 220.00 | 216.00 | 216.00 | 146.77 | 83,400 |
| 2021-12-30 | 222.00 | 222.00 | 218.00 | 220.00 | 149.48 | 91,500 |
| 2021-12-29 | 220.00 | 222.00 | 216.00 | 222.00 | 150.84 | 269,600 |
| 2021-12-28 | 222.00 | 226.00 | 218.00 | 220.00 | 149.48 | 421,900 |
| 2021-12-27 | 214.00 | 224.00 | 210.00 | 222.00 | 150.84 | 898,000 |
| 2021-12-24 | 214.00 | 216.00 | 212.00 | 214.00 | 145.41 | 201,900 |
| 2021-12-23 | 212.00 | 216.00 | 210.00 | 214.00 | 145.41 | 328,400 |
| 2021-12-22 | 216.00 | 216.00 | 210.00 | 212.00 | 144.05 | 221,800 |
| 2021-12-21 | 216.00 | 218.00 | 210.00 | 216.00 | 146.77 | 190,000 |
| 2021-12-20 | 216.00 | 228.00 | 214.00 | 214.00 | 145.41 | 672,300 |
| 2021-12-17 | 216.00 | 218.00 | 214.00 | 216.00 | 146.77 | 296,900 |
| 2021-12-16 | 216.00 | 216.00 | 212.00 | 216.00 | 146.77 | 124,900 |
| 2021-12-15 | 210.00 | 218.00 | 208.00 | 216.00 | 146.77 | 800,000 |
| 2021-12-14 | 216.00 | 216.00 | 210.00 | 210.00 | 142.69 | 49,000 |
| 2021-12-13 | 212.00 | 216.00 | 208.00 | 212.00 | 144.05 | 532,200 |
| 2021-12-10 | 212.00 | 212.00 | 210.00 | 212.00 | 144.05 | 203,200 |
| 2021-12-09 | 210.00 | 216.00 | 210.00 | 212.00 | 144.05 | 133,500 |
| 2021-12-08 | 214.00 | 216.00 | 210.00 | 210.00 | 142.69 | 421,300 |
| 2021-12-07 | 214.00 | 214.00 | 210.00 | 212.00 | 144.05 | 309,300 |
| 2021-12-06 | 218.00 | 218.00 | 210.00 | 214.00 | 145.41 | 334,900 |
| 2021-12-03 | 212.00 | 220.00 | 212.00 | 218.00 | 148.13 | 663,700 |
| 2021-12-02 | 224.00 | 224.00 | 212.00 | 212.00 | 144.05 | 475,500 |
| 2021-12-01 | 228.00 | 228.00 | 222.00 | 224.00 | 148.81 | 459,300 |
| 2021-11-30 | 232.00 | 232.00 | 224.00 | 226.00 | 150.13 | 396,000 |
| 2021-11-29 | 224.00 | 234.00 | 212.00 | 232.00 | 154.12 | 784,500 |
| 2021-11-26 | 234.00 | 248.00 | 222.00 | 226.00 | 150.13 | 1,605,800 |
| 2021-11-25 | 224.00 | 236.00 | 222.00 | 230.00 | 152.79 | 2,187,800 |
| 2021-11-24 | 224.00 | 228.00 | 220.00 | 224.00 | 148.81 | 1,314,400 |
| 2021-11-23 | 212.00 | 230.00 | 206.00 | 222.00 | 147.48 | 1,103,000 |
| 2021-11-22 | 214.00 | 214.00 | 208.00 | 208.00 | 138.18 | 374,100 |
| 2021-11-19 | 212.00 | 214.00 | 208.00 | 212.00 | 140.83 | 693,400 |
| 2021-11-18 | 216.00 | 216.00 | 210.00 | 214.00 | 142.16 | 35,900 |
| 2021-11-17 | 214.00 | 216.00 | 210.00 | 214.00 | 142.16 | 81,500 |
| 2021-11-16 | 212.00 | 216.00 | 210.00 | 214.00 | 142.16 | 258,100 |
| 2021-11-15 | 212.00 | 214.00 | 210.00 | 212.00 | 140.83 | 630,400 |
| 2021-11-12 | 214.00 | 214.00 | 208.00 | 212.00 | 140.83 | 1,021,800 |
| 2021-11-11 | 218.00 | 220.00 | 210.00 | 210.00 | 139.50 | 1,877,400 |
| 2021-11-10 | 224.00 | 224.00 | 210.00 | 218.00 | 144.82 | 930,800 |
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.