Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 230.00 | 232.00 | 228.00 | 232.00 | 200.66 | 587,200 |
| 2025-05-09 | 228.00 | 230.00 | 226.00 | 230.00 | 198.93 | 1,018,100 |
| 2025-05-08 | 230.00 | 232.00 | 226.00 | 230.00 | 198.93 | 693,900 |
| 2025-05-07 | 230.00 | 232.00 | 228.00 | 230.00 | 198.93 | 485,500 |
| 2025-05-06 | 232.00 | 232.00 | 226.00 | 230.00 | 198.93 | 619,600 |
| 2025-05-05 | 232.00 | 232.00 | 228.00 | 232.00 | 200.66 | 1,347,900 |
| 2025-05-02 | 228.00 | 232.00 | 226.00 | 232.00 | 200.66 | 2,944,600 |
| 2025-04-30 | 222.00 | 226.00 | 220.00 | 226.00 | 195.47 | 1,735,900 |
| 2025-04-29 | 220.00 | 222.00 | 218.00 | 220.00 | 190.28 | 414,100 |
| 2025-04-28 | 220.00 | 220.00 | 216.00 | 220.00 | 190.28 | 1,117,800 |
| 2025-04-25 | 216.00 | 218.00 | 216.00 | 218.00 | 188.55 | 369,000 |
| 2025-04-24 | 218.00 | 218.00 | 216.00 | 218.00 | 188.55 | 624,000 |
| 2025-04-23 | 214.00 | 218.00 | 212.00 | 218.00 | 188.55 | 323,300 |
| 2025-04-22 | 218.00 | 218.00 | 214.00 | 216.00 | 186.82 | 266,900 |
| 2025-04-21 | 218.00 | 218.00 | 214.00 | 218.00 | 188.55 | 79,500 |
| 2025-04-17 | 214.00 | 216.00 | 214.00 | 214.00 | 185.09 | 306,700 |
| 2025-04-16 | 216.00 | 220.00 | 214.00 | 218.00 | 188.55 | 721,600 |
| 2025-04-15 | 220.00 | 222.00 | 214.00 | 218.00 | 188.55 | 474,300 |
| 2025-04-14 | 214.00 | 220.00 | 212.00 | 218.00 | 188.55 | 1,349,600 |
| 2025-04-11 | 212.00 | 214.00 | 210.00 | 214.00 | 185.09 | 221,900 |
| 2025-04-10 | 210.00 | 214.00 | 206.00 | 212.00 | 183.36 | 456,100 |
| 2025-04-09 | 208.00 | 208.00 | 200.00 | 206.00 | 178.17 | 450,200 |
| 2025-04-08 | 200.00 | 210.00 | 199.00 | 206.00 | 178.17 | 1,056,800 |
| 2025-03-27 | 210.00 | 214.00 | 208.00 | 214.00 | 185.09 | 404,500 |
| 2025-03-26 | 206.00 | 212.00 | 204.00 | 210.00 | 181.63 | 285,300 |
| 2025-03-25 | 206.00 | 208.00 | 204.00 | 208.00 | 179.90 | 172,500 |
| 2025-03-24 | 210.00 | 210.00 | 200.00 | 206.00 | 178.17 | 1,008,900 |
| 2025-03-21 | 212.00 | 212.00 | 208.00 | 208.00 | 179.90 | 121,000 |
| 2025-03-20 | 210.00 | 212.00 | 206.00 | 210.00 | 181.63 | 356,100 |
| 2025-03-19 | 210.00 | 210.00 | 208.00 | 210.00 | 181.63 | 213,000 |
| 2025-03-18 | 210.00 | 210.00 | 204.00 | 208.00 | 179.90 | 1,134,900 |
| 2025-03-17 | 210.00 | 212.00 | 208.00 | 210.00 | 181.63 | 187,600 |
| 2025-03-14 | 210.00 | 210.00 | 206.00 | 210.00 | 181.63 | 182,400 |
| 2025-03-13 | 210.00 | 210.00 | 208.00 | 208.00 | 179.90 | 118,500 |
| 2025-03-12 | 208.00 | 210.00 | 206.00 | 208.00 | 179.90 | 132,700 |
| 2025-03-11 | 208.00 | 210.00 | 206.00 | 206.00 | 178.17 | 674,700 |
| 2025-03-10 | 208.00 | 218.00 | 206.00 | 208.00 | 179.90 | 1,586,000 |
| 2025-03-07 | 208.00 | 208.00 | 202.00 | 206.00 | 178.17 | 1,199,100 |
| 2025-03-06 | 208.00 | 212.00 | 206.00 | 206.00 | 178.17 | 1,126,800 |
| 2025-03-05 | 210.00 | 210.00 | 206.00 | 206.00 | 178.17 | 1,314,100 |
| 2025-03-04 | 210.00 | 212.00 | 208.00 | 210.00 | 181.63 | 299,900 |
| 2025-03-03 | 208.00 | 210.00 | 208.00 | 210.00 | 181.63 | 295,600 |
| 2025-02-28 | 214.00 | 216.00 | 206.00 | 206.00 | 178.17 | 1,344,500 |
| 2025-02-27 | 218.00 | 218.00 | 214.00 | 214.00 | 185.09 | 193,400 |
| 2025-02-26 | 214.00 | 218.00 | 212.00 | 218.00 | 188.55 | 646,300 |
| 2025-02-25 | 216.00 | 218.00 | 214.00 | 214.00 | 185.09 | 350,800 |
| 2025-02-24 | 216.00 | 218.00 | 216.00 | 216.00 | 186.82 | 288,500 |
| 2025-02-21 | 216.00 | 218.00 | 216.00 | 216.00 | 186.82 | 142,200 |
| 2025-02-20 | 218.00 | 218.00 | 216.00 | 218.00 | 188.55 | 159,100 |
| 2025-02-19 | 218.00 | 218.00 | 216.00 | 216.00 | 186.82 | 133,100 |
| 2025-02-18 | 216.00 | 218.00 | 216.00 | 218.00 | 188.55 | 148,100 |
| 2025-02-17 | 218.00 | 218.00 | 216.00 | 216.00 | 186.82 | 69,900 |
| 2025-02-14 | 218.00 | 218.00 | 214.00 | 218.00 | 188.55 | 368,800 |
| 2025-02-13 | 214.00 | 218.00 | 212.00 | 218.00 | 188.55 | 174,600 |
| 2025-02-12 | 214.00 | 216.00 | 212.00 | 214.00 | 185.09 | 232,700 |
| 2025-02-11 | 216.00 | 216.00 | 214.00 | 214.00 | 185.09 | 165,700 |
| 2025-02-10 | 214.00 | 218.00 | 214.00 | 216.00 | 186.82 | 227,200 |
| 2025-02-07 | 218.00 | 218.00 | 212.00 | 214.00 | 185.09 | 459,700 |
| 2025-02-06 | 218.00 | 218.00 | 214.00 | 216.00 | 186.82 | 840,600 |
| 2025-02-05 | 218.00 | 220.00 | 214.00 | 218.00 | 188.55 | 613,800 |
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.