Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 288.00 | 290.00 | 282.00 | 286.00 | 260.73 | 1,805,200 |
| 2025-11-03 | 290.00 | 292.00 | 284.00 | 286.00 | 260.73 | 2,357,700 |
| 2025-10-31 | 294.00 | 296.00 | 284.00 | 290.00 | 264.38 | 1,131,700 |
| 2025-10-30 | 294.00 | 298.00 | 288.00 | 292.00 | 266.20 | 3,065,700 |
| 2025-10-29 | 288.00 | 298.00 | 284.00 | 288.00 | 262.55 | 6,975,100 |
| 2025-10-28 | 282.00 | 288.00 | 280.00 | 286.00 | 260.73 | 2,116,300 |
| 2025-10-27 | 282.00 | 284.00 | 278.00 | 280.00 | 255.26 | 1,573,700 |
| 2025-10-24 | 270.00 | 278.00 | 270.00 | 278.00 | 253.44 | 736,200 |
| 2025-10-23 | 270.00 | 276.00 | 270.00 | 276.00 | 251.61 | 580,800 |
| 2025-10-22 | 274.00 | 278.00 | 268.00 | 274.00 | 249.79 | 1,598,300 |
| 2025-10-21 | 272.00 | 274.00 | 268.00 | 272.00 | 247.97 | 701,900 |
| 2025-10-20 | 270.00 | 274.00 | 262.00 | 272.00 | 247.97 | 680,900 |
| 2025-10-17 | 272.00 | 272.00 | 262.00 | 268.00 | 244.32 | 1,266,400 |
| 2025-10-16 | 270.00 | 274.00 | 264.00 | 270.00 | 246.14 | 522,500 |
| 2025-10-15 | 270.00 | 270.00 | 262.00 | 266.00 | 242.50 | 1,305,700 |
| 2025-10-14 | 280.00 | 280.00 | 270.00 | 270.00 | 246.14 | 645,700 |
| 2025-10-13 | 278.00 | 280.00 | 274.00 | 274.00 | 249.79 | 895,000 |
| 2025-10-10 | 278.00 | 288.00 | 274.00 | 278.00 | 253.44 | 2,552,100 |
| 2025-10-09 | 272.00 | 278.00 | 266.00 | 276.00 | 251.61 | 1,328,500 |
| 2025-10-08 | 274.00 | 276.00 | 268.00 | 272.00 | 247.97 | 942,800 |
| 2025-10-07 | 280.00 | 282.00 | 270.00 | 274.00 | 249.79 | 1,720,200 |
| 2025-10-06 | 278.00 | 290.00 | 278.00 | 280.00 | 255.26 | 4,929,800 |
| 2025-10-03 | 264.00 | 300.00 | 262.00 | 278.00 | 253.44 | 5,320,300 |
| 2025-10-02 | 262.00 | 264.00 | 260.00 | 262.00 | 238.85 | 662,700 |
| 2025-10-01 | 262.00 | 264.00 | 256.00 | 262.00 | 238.85 | 2,140,200 |
| 2025-09-30 | 260.00 | 260.00 | 256.00 | 260.00 | 237.03 | 797,700 |
| 2025-09-29 | 260.00 | 260.00 | 258.00 | 258.00 | 235.20 | 646,300 |
| 2025-09-26 | 258.00 | 260.00 | 256.00 | 260.00 | 237.03 | 709,600 |
| 2025-09-25 | 258.00 | 260.00 | 256.00 | 258.00 | 235.20 | 1,197,200 |
| 2025-09-24 | 260.00 | 260.00 | 256.00 | 258.00 | 235.20 | 1,174,600 |
| 2025-09-23 | 260.00 | 260.00 | 256.00 | 260.00 | 237.03 | 753,100 |
| 2025-09-22 | 262.00 | 262.00 | 258.00 | 260.00 | 237.03 | 1,123,300 |
| 2025-09-19 | 260.00 | 260.00 | 258.00 | 260.00 | 237.03 | 643,900 |
| 2025-09-18 | 258.00 | 260.00 | 256.00 | 260.00 | 237.03 | 376,100 |
| 2025-09-17 | 254.00 | 258.00 | 254.00 | 258.00 | 235.20 | 718,700 |
| 2025-09-16 | 260.00 | 260.00 | 256.00 | 258.00 | 235.20 | 1,250,100 |
| 2025-09-15 | 258.00 | 260.00 | 256.00 | 260.00 | 237.03 | 1,156,600 |
| 2025-09-12 | 260.00 | 260.00 | 256.00 | 258.00 | 235.20 | 1,443,800 |
| 2025-09-11 | 258.00 | 260.00 | 256.00 | 260.00 | 237.03 | 537,500 |
| 2025-09-10 | 258.00 | 260.00 | 252.00 | 258.00 | 235.20 | 1,070,100 |
| 2025-09-09 | 262.00 | 262.00 | 254.00 | 258.00 | 235.20 | 1,124,300 |
| 2025-09-08 | 258.00 | 260.00 | 256.00 | 260.00 | 237.03 | 2,524,000 |
| 2025-09-05 | 258.00 | 258.00 | 258.00 | 258.00 | 235.20 | 0 |
| 2025-09-04 | 258.00 | 258.00 | 254.00 | 258.00 | 235.20 | 994,100 |
| 2025-09-03 | 258.00 | 258.00 | 254.00 | 256.00 | 233.38 | 814,900 |
| 2025-09-02 | 254.00 | 260.00 | 254.00 | 258.00 | 235.20 | 1,325,200 |
| 2025-09-01 | 252.00 | 256.00 | 242.00 | 252.00 | 229.73 | 2,174,200 |
| 2025-08-29 | 256.00 | 256.00 | 250.00 | 254.00 | 231.56 | 2,197,100 |
| 2025-08-28 | 254.00 | 256.00 | 254.00 | 256.00 | 233.38 | 648,900 |
| 2025-08-27 | 258.00 | 258.00 | 254.00 | 254.00 | 231.56 | 464,200 |
| 2025-08-26 | 258.00 | 258.00 | 256.00 | 256.00 | 233.38 | 2,831,900 |
| 2025-08-25 | 252.00 | 258.00 | 250.00 | 256.00 | 233.38 | 5,654,400 |
| 2025-08-22 | 250.00 | 254.00 | 250.00 | 252.00 | 229.73 | 1,319,500 |
| 2025-08-21 | 250.00 | 252.00 | 248.00 | 250.00 | 227.91 | 1,545,500 |
| 2025-08-20 | 242.00 | 250.00 | 242.00 | 250.00 | 227.91 | 1,386,800 |
| 2025-08-19 | 246.00 | 248.00 | 246.00 | 246.00 | 224.26 | 395,700 |
| 2025-08-18 | 246.00 | 246.00 | 246.00 | 246.00 | 224.26 | 0 |
| 2025-08-15 | 246.00 | 248.00 | 244.00 | 246.00 | 224.26 | 985,300 |
| 2025-08-14 | 248.00 | 250.00 | 238.00 | 246.00 | 224.26 | 4,269,700 |
| 2025-08-13 | 248.00 | 250.00 | 246.00 | 248.00 | 226.09 | 1,435,400 |
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.