Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | 1,185,800 |
| 2026-01-26 | 274.00 | 274.00 | 272.00 | 274.00 | 258.91 | 620,400 |
| 2026-01-23 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | 522,900 |
| 2026-01-22 | 274.00 | 274.00 | 270.00 | 274.00 | 258.91 | 839,600 |
| 2026-01-21 | 274.00 | 276.00 | 270.00 | 274.00 | 258.91 | 1,467,100 |
| 2026-01-20 | 274.00 | 276.00 | 272.00 | 274.00 | 258.91 | 1,272,300 |
| 2026-01-19 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | 558,100 |
| 2026-01-16 | 272.00 | 272.00 | 272.00 | 272.00 | 257.02 | 0 |
| 2026-01-15 | 274.00 | 276.00 | 272.00 | 272.00 | 257.02 | 992,000 |
| 2026-01-14 | 274.00 | 276.00 | 272.00 | 274.00 | 258.91 | 906,600 |
| 2026-01-13 | 272.00 | 276.00 | 270.00 | 274.00 | 258.91 | 5,119,100 |
| 2026-01-12 | 272.00 | 272.00 | 268.00 | 270.00 | 255.13 | 827,100 |
| 2026-01-09 | 270.00 | 272.00 | 268.00 | 270.00 | 255.13 | 516,500 |
| 2026-01-08 | 270.00 | 272.00 | 268.00 | 268.00 | 253.24 | 602,300 |
| 2026-01-07 | 272.00 | 272.00 | 268.00 | 270.00 | 255.13 | 853,600 |
| 2026-01-06 | 270.00 | 274.00 | 270.00 | 272.00 | 257.02 | 1,137,900 |
| 2026-01-05 | 270.00 | 274.00 | 270.00 | 270.00 | 255.13 | 983,600 |
| 2026-01-02 | 272.00 | 274.00 | 270.00 | 270.00 | 255.13 | 878,300 |
| 2026-01-01 | 272.00 | 272.00 | 272.00 | 272.00 | 257.02 | 0 |
| 2025-12-31 | 272.00 | 272.00 | 272.00 | 272.00 | 257.02 | 0 |
| 2025-12-30 | 270.00 | 272.00 | 268.00 | 272.00 | 257.02 | 471,900 |
| 2025-12-29 | 270.00 | 272.00 | 268.00 | 270.00 | 255.13 | 403,300 |
| 2025-12-26 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 0 |
| 2025-12-25 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 0 |
| 2025-12-24 | 270.00 | 272.00 | 268.00 | 270.00 | 255.13 | 573,200 |
| 2025-12-23 | 270.00 | 272.00 | 270.00 | 270.00 | 255.13 | 325,400 |
| 2025-12-22 | 272.00 | 274.00 | 268.00 | 270.00 | 255.13 | 1,016,000 |
| 2025-12-19 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | 345,300 |
| 2025-12-18 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | 745,400 |
| 2025-12-17 | 274.00 | 274.00 | 270.00 | 274.00 | 258.91 | 264,000 |
| 2025-12-16 | 274.00 | 274.00 | 268.00 | 272.00 | 257.02 | 394,200 |
| 2025-12-15 | 276.00 | 276.00 | 268.00 | 274.00 | 258.91 | 512,900 |
| 2025-12-12 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | 284,600 |
| 2025-12-11 | 280.00 | 280.00 | 276.00 | 276.00 | 260.80 | 468,000 |
| 2025-12-10 | 278.00 | 280.00 | 278.00 | 280.00 | 264.58 | 991,800 |
| 2025-12-09 | 278.00 | 280.00 | 274.00 | 276.00 | 260.80 | 1,033,700 |
| 2025-12-08 | 280.00 | 280.00 | 268.00 | 276.00 | 260.80 | 732,500 |
| 2025-12-05 | 280.00 | 282.00 | 274.00 | 276.00 | 260.80 | 1,239,200 |
| 2025-12-04 | 278.00 | 280.00 | 276.00 | 278.00 | 262.69 | 1,466,600 |
| 2025-12-03 | 274.00 | 276.00 | 272.00 | 274.00 | 258.91 | 1,221,300 |
| 2025-12-02 | 272.00 | 272.00 | 266.00 | 268.00 | 253.24 | 1,611,200 |
| 2025-12-01 | 272.00 | 276.00 | 270.00 | 272.00 | 257.02 | 1,027,500 |
| 2025-11-28 | 274.00 | 276.00 | 272.00 | 274.00 | 258.91 | 574,800 |
| 2025-11-27 | 278.00 | 278.00 | 270.00 | 274.00 | 258.91 | 1,889,400 |
| 2025-11-26 | 278.00 | 278.00 | 272.00 | 278.00 | 262.69 | 3,752,500 |
| 2025-11-25 | 282.00 | 284.00 | 280.00 | 284.00 | 258.91 | 3,248,000 |
| 2025-11-24 | 284.00 | 284.00 | 280.00 | 282.00 | 257.08 | 1,681,700 |
| 2025-11-21 | 284.00 | 284.00 | 280.00 | 282.00 | 257.08 | 2,417,200 |
| 2025-11-20 | 282.00 | 284.00 | 280.00 | 284.00 | 258.91 | 1,269,500 |
| 2025-11-19 | 284.00 | 286.00 | 278.00 | 282.00 | 257.08 | 3,395,900 |
| 2025-11-18 | 280.00 | 288.00 | 280.00 | 284.00 | 258.91 | 4,963,800 |
| 2025-11-17 | 292.00 | 296.00 | 268.00 | 280.00 | 255.26 | 9,611,800 |
| 2025-11-14 | 290.00 | 292.00 | 288.00 | 290.00 | 264.38 | 1,373,000 |
| 2025-11-13 | 292.00 | 292.00 | 288.00 | 290.00 | 264.38 | 1,362,400 |
| 2025-11-12 | 292.00 | 292.00 | 288.00 | 292.00 | 266.20 | 550,700 |
| 2025-11-11 | 292.00 | 292.00 | 288.00 | 292.00 | 266.20 | 1,034,100 |
| 2025-11-10 | 290.00 | 292.00 | 288.00 | 292.00 | 266.20 | 1,277,500 |
| 2025-11-07 | 290.00 | 294.00 | 288.00 | 290.00 | 264.38 | 839,900 |
| 2025-11-06 | 290.00 | 292.00 | 288.00 | 290.00 | 264.38 | 1,384,800 |
| 2025-11-05 | 290.00 | 290.00 | 286.00 | 288.00 | 262.55 | 912,400 |
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.