Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 0 |
| 2026-04-30 | 276.00 | 276.00 | 270.00 | 270.00 | 255.13 | 1,228,400 |
| 2026-04-29 | 276.00 | 276.00 | 270.00 | 276.00 | 260.80 | 621,600 |
| 2026-04-28 | 272.00 | 280.00 | 270.00 | 276.00 | 260.80 | 831,600 |
| 2026-04-27 | 272.00 | 274.00 | 258.00 | 272.00 | 257.02 | 2,187,500 |
| 2026-04-24 | 272.00 | 274.00 | 268.00 | 272.00 | 257.02 | 1,225,800 |
| 2026-04-23 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | 350,000 |
| 2026-04-22 | 276.00 | 276.00 | 274.00 | 274.00 | 258.91 | 128,200 |
| 2026-04-21 | 276.00 | 276.00 | 272.00 | 276.00 | 260.80 | 319,200 |
| 2026-04-20 | 276.00 | 276.00 | 272.00 | 276.00 | 260.80 | 343,300 |
| 2026-04-17 | 276.00 | 278.00 | 272.00 | 276.00 | 260.80 | 276,200 |
| 2026-04-16 | 278.00 | 278.00 | 274.00 | 276.00 | 260.80 | 92,200 |
| 2026-04-15 | 276.00 | 276.00 | 272.00 | 276.00 | 260.80 | 530,000 |
| 2026-04-14 | 276.00 | 278.00 | 272.00 | 274.00 | 258.91 | 595,900 |
| 2026-04-13 | 272.00 | 276.00 | 270.00 | 276.00 | 260.80 | 425,700 |
| 2026-04-10 | 274.00 | 274.00 | 270.00 | 274.00 | 258.91 | 180,000 |
| 2026-04-09 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | 209,900 |
| 2026-04-08 | 276.00 | 276.00 | 270.00 | 274.00 | 258.91 | 339,000 |
| 2026-04-07 | 272.00 | 274.00 | 270.00 | 274.00 | 258.91 | 582,900 |
| 2026-04-06 | 270.00 | 274.00 | 270.00 | 272.00 | 257.02 | 596,300 |
| 2026-04-02 | 274.00 | 276.00 | 270.00 | 270.00 | 255.13 | 319,500 |
| 2026-04-01 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | 424,900 |
| 2026-03-31 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | 370,900 |
| 2026-03-30 | 276.00 | 276.00 | 270.00 | 274.00 | 258.91 | 562,100 |
| 2026-03-27 | 274.00 | 276.00 | 272.00 | 276.00 | 260.80 | 426,800 |
| 2026-03-26 | 274.00 | 276.00 | 270.00 | 274.00 | 258.91 | 552,300 |
| 2026-03-25 | 270.00 | 274.00 | 270.00 | 274.00 | 258.91 | 805,500 |
| 2026-03-17 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | 408,700 |
| 2026-03-16 | 274.00 | 276.00 | 268.00 | 272.00 | 257.02 | 1,215,800 |
| 2026-03-13 | 274.00 | 274.00 | 270.00 | 274.00 | 258.91 | 523,300 |
| 2026-03-12 | 274.00 | 278.00 | 270.00 | 274.00 | 258.91 | 599,500 |
| 2026-03-11 | 276.00 | 280.00 | 272.00 | 274.00 | 258.91 | 588,500 |
| 2026-03-10 | 272.00 | 280.00 | 270.00 | 274.00 | 258.91 | 2,345,500 |
| 2026-03-09 | 268.00 | 272.00 | 264.00 | 272.00 | 257.02 | 2,107,200 |
| 2026-03-06 | 270.00 | 274.00 | 248.00 | 268.00 | 253.24 | 1,387,000 |
| 2026-03-05 | 268.00 | 274.00 | 266.00 | 270.00 | 255.13 | 284,900 |
| 2026-03-04 | 268.00 | 270.00 | 262.00 | 266.00 | 251.35 | 1,686,800 |
| 2026-03-03 | 278.00 | 278.00 | 266.00 | 270.00 | 255.13 | 2,027,400 |
| 2026-03-02 | 280.00 | 280.00 | 270.00 | 278.00 | 262.69 | 3,197,800 |
| 2026-02-27 | 276.00 | 282.00 | 276.00 | 282.00 | 266.47 | 1,926,400 |
| 2026-02-26 | 276.00 | 278.00 | 272.00 | 276.00 | 260.80 | 922,600 |
| 2026-02-25 | 274.00 | 278.00 | 274.00 | 276.00 | 260.80 | 805,700 |
| 2026-02-24 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | 498,500 |
| 2026-02-23 | 280.00 | 280.00 | 270.00 | 276.00 | 260.80 | 1,602,500 |
| 2026-02-20 | 270.00 | 272.00 | 268.00 | 270.00 | 255.13 | 429,900 |
| 2026-02-19 | 270.00 | 272.00 | 268.00 | 270.00 | 255.13 | 957,500 |
| 2026-02-18 | 270.00 | 270.00 | 268.00 | 270.00 | 255.13 | 684,600 |
| 2026-02-13 | 266.00 | 270.00 | 266.00 | 270.00 | 255.13 | 755,700 |
| 2026-02-12 | 266.00 | 270.00 | 266.00 | 266.00 | 251.35 | 470,800 |
| 2026-02-11 | 266.00 | 268.00 | 264.00 | 268.00 | 253.24 | 1,048,400 |
| 2026-02-10 | 266.00 | 266.00 | 264.00 | 266.00 | 251.35 | 655,000 |
| 2026-02-09 | 266.00 | 268.00 | 264.00 | 266.00 | 251.35 | 362,100 |
| 2026-02-06 | 266.00 | 268.00 | 264.00 | 266.00 | 251.35 | 611,800 |
| 2026-02-05 | 268.00 | 268.00 | 264.00 | 268.00 | 253.24 | 1,034,600 |
| 2026-02-04 | 268.00 | 270.00 | 264.00 | 266.00 | 251.35 | 1,619,300 |
| 2026-02-03 | 266.00 | 270.00 | 264.00 | 268.00 | 253.24 | 927,900 |
| 2026-02-02 | 266.00 | 270.00 | 262.00 | 266.00 | 251.35 | 1,189,200 |
| 2026-01-30 | 268.00 | 270.00 | 260.00 | 266.00 | 251.35 | 885,200 |
| 2026-01-29 | 268.00 | 270.00 | 232.00 | 268.00 | 253.24 | 3,964,100 |
| 2026-01-28 | 272.00 | 274.00 | 262.00 | 268.00 | 253.24 | 4,433,700 |
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.