Surya Toto Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	248.00	250.00	246.00	248.00	226.09	1,435,400
2025-08-12	252.00	252.00	244.00	248.00	226.09	2,180,100
2025-08-11	250.00	254.00	246.00	252.00	229.73	1,561,500
2025-08-08	252.00	254.00	248.00	254.00	231.56	553,100
2025-08-07	256.00	256.00	248.00	252.00	229.73	1,936,400
2025-08-06	256.00	256.00	252.00	254.00	231.56	720,400
2025-08-05	250.00	256.00	248.00	256.00	233.38	4,345,400
2025-08-04	246.00	250.00	244.00	250.00	227.91	3,237,500
2025-08-01	240.00	246.00	240.00	244.00	222.44	1,309,800
2025-07-31	246.00	248.00	240.00	240.00	218.79	1,739,500
2025-07-30	244.00	246.00	240.00	244.00	222.44	3,067,900
2025-07-29	242.00	244.00	238.00	244.00	222.44	7,129,200
2025-07-28	234.00	234.00	230.00	232.00	211.50	1,401,800
2025-07-25	234.00	234.00	232.00	234.00	213.32	423,400
2025-07-24	232.00	234.00	230.00	234.00	213.32	878,000
2025-07-23	232.00	234.00	230.00	232.00	211.50	455,800
2025-07-22	232.00	234.00	228.00	232.00	211.50	1,530,600
2025-07-21	230.00	232.00	228.00	232.00	211.50	1,898,200
2025-07-18	232.00	232.00	228.00	230.00	209.68	343,900
2025-07-17	230.00	232.00	228.00	232.00	211.50	572,100
2025-07-16	230.00	230.00	226.00	230.00	209.68	446,100
2025-07-15	226.00	228.00	224.00	228.00	207.85	255,200
2025-07-14	228.00	228.00	224.00	226.00	206.03	1,012,800
2025-07-11	228.00	232.00	228.00	228.00	207.85	749,300
2025-07-10	228.00	230.00	226.00	228.00	207.85	810,200
2025-07-09	226.00	228.00	224.00	228.00	207.85	573,300
2025-07-08	224.00	226.00	224.00	226.00	206.03	44,700
2025-07-07	226.00	228.00	222.00	226.00	206.03	1,615,200
2025-07-04	228.00	228.00	226.00	226.00	206.03	396,200
2025-07-03	226.00	230.00	226.00	228.00	207.85	1,137,100
2025-07-02	224.00	228.00	224.00	226.00	206.03	633,400
2025-07-01	224.00	226.00	224.00	224.00	204.21	402,400
2025-06-30	226.00	226.00	224.00	224.00	204.21	728,600
2025-06-26	226.00	226.00	224.00	226.00	206.03	411,300
2025-06-25	224.00	230.00	224.00	224.00	204.21	851,800
2025-06-24	226.00	228.00	222.00	224.00	204.21	892,600
2025-06-23	222.00	228.00	222.00	226.00	206.03	3,077,400
2025-06-20	224.00	226.00	222.00	222.00	202.38	691,000
2025-06-19	228.00	228.00	222.00	224.00	204.21	1,244,600
2025-06-18	224.00	228.00	222.00	228.00	207.85	1,277,500
2025-06-17	228.00	228.00	220.00	224.00	204.21	4,829,500
2025-06-16	234.00	238.00	232.00	234.00	202.38	8,999,800
2025-06-13	234.00	234.00	232.00	232.00	200.66	3,568,100
2025-06-12	232.00	234.00	230.00	234.00	202.38	3,656,200
2025-06-11	232.00	232.00	228.00	232.00	200.66	1,702,600
2025-06-10	230.00	234.00	230.00	232.00	200.66	2,320,800
2025-06-05	232.00	232.00	228.00	228.00	197.20	961,800
2025-06-04	232.00	232.00	228.00	230.00	198.93	1,198,200
2025-06-03	230.00	232.00	228.00	230.00	198.93	866,600
2025-06-02	232.00	232.00	228.00	228.00	197.20	1,151,200
2025-05-28	230.00	232.00	230.00	232.00	200.66	856,100
2025-05-27	232.00	232.00	230.00	230.00	198.93	1,164,400
2025-05-26	232.00	234.00	230.00	232.00	200.66	2,863,100
2025-05-23	232.00	232.00	230.00	232.00	200.66	1,091,600
2025-05-22	230.00	232.00	228.00	232.00	200.66	2,834,800
2025-05-21	232.00	232.00	228.00	232.00	200.66	493,700
2025-05-20	230.00	234.00	230.00	232.00	200.66	990,200
2025-05-19	230.00	234.00	228.00	230.00	198.93	1,864,700
2025-05-16	234.00	234.00	228.00	230.00	198.93	1,277,800
2025-05-15	232.00	234.00	230.00	234.00	202.38	1,296,500

← NewerPage 6 of 21 · 1,216 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.