Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 218.00 | 220.00 | 216.00 | 218.00 | 188.55 | 178,500 |
| 2025-02-03 | 218.00 | 220.00 | 216.00 | 218.00 | 188.55 | 39,800 |
| 2025-01-31 | 218.00 | 218.00 | 216.00 | 218.00 | 188.55 | 680,200 |
| 2025-01-30 | 220.00 | 220.00 | 216.00 | 218.00 | 188.55 | 175,600 |
| 2025-01-24 | 216.00 | 220.00 | 216.00 | 218.00 | 188.55 | 231,200 |
| 2025-01-23 | 218.00 | 220.00 | 216.00 | 218.00 | 188.55 | 686,400 |
| 2025-01-22 | 220.00 | 220.00 | 216.00 | 218.00 | 188.55 | 819,300 |
| 2025-01-21 | 218.00 | 220.00 | 218.00 | 220.00 | 190.28 | 71,100 |
| 2025-01-20 | 218.00 | 218.00 | 216.00 | 218.00 | 188.55 | 317,100 |
| 2025-01-17 | 218.00 | 218.00 | 216.00 | 216.00 | 186.82 | 342,200 |
| 2025-01-16 | 218.00 | 218.00 | 216.00 | 218.00 | 188.55 | 450,000 |
| 2025-01-15 | 216.00 | 218.00 | 216.00 | 218.00 | 188.55 | 488,500 |
| 2025-01-14 | 216.00 | 220.00 | 216.00 | 218.00 | 188.55 | 278,800 |
| 2025-01-13 | 220.00 | 220.00 | 216.00 | 216.00 | 186.82 | 482,100 |
| 2025-01-10 | 218.00 | 220.00 | 218.00 | 220.00 | 190.28 | 51,600 |
| 2025-01-09 | 220.00 | 220.00 | 218.00 | 220.00 | 190.28 | 118,100 |
| 2025-01-08 | 218.00 | 220.00 | 218.00 | 220.00 | 190.28 | 242,300 |
| 2025-01-07 | 220.00 | 220.00 | 216.00 | 218.00 | 188.55 | 256,800 |
| 2025-01-06 | 222.00 | 222.00 | 216.00 | 218.00 | 188.55 | 863,500 |
| 2025-01-03 | 222.00 | 222.00 | 220.00 | 220.00 | 190.28 | 325,100 |
| 2025-01-02 | 222.00 | 222.00 | 218.00 | 218.00 | 188.55 | 259,300 |
| 2024-12-30 | 218.00 | 222.00 | 218.00 | 220.00 | 190.28 | 349,100 |
| 2024-12-27 | 218.00 | 220.00 | 216.00 | 218.00 | 188.55 | 213,600 |
| 2024-12-24 | 216.00 | 218.00 | 214.00 | 216.00 | 186.82 | 348,400 |
| 2024-12-23 | 218.00 | 220.00 | 216.00 | 216.00 | 186.82 | 333,800 |
| 2024-12-20 | 220.00 | 220.00 | 218.00 | 218.00 | 188.55 | 870,800 |
| 2024-12-19 | 222.00 | 224.00 | 216.00 | 220.00 | 190.28 | 1,274,000 |
| 2024-12-18 | 222.00 | 226.00 | 220.00 | 222.00 | 192.01 | 547,100 |
| 2024-12-17 | 224.00 | 226.00 | 222.00 | 222.00 | 192.01 | 893,600 |
| 2024-12-16 | 222.00 | 226.00 | 220.00 | 224.00 | 193.74 | 737,200 |
| 2024-12-13 | 226.00 | 226.00 | 222.00 | 224.00 | 193.74 | 212,900 |
| 2024-12-12 | 224.00 | 226.00 | 224.00 | 226.00 | 195.47 | 135,800 |
| 2024-12-11 | 226.00 | 226.00 | 224.00 | 224.00 | 193.74 | 299,800 |
| 2024-12-10 | 226.00 | 228.00 | 224.00 | 224.00 | 193.74 | 140,100 |
| 2024-12-09 | 224.00 | 226.00 | 222.00 | 226.00 | 195.47 | 545,500 |
| 2024-12-06 | 226.00 | 226.00 | 222.00 | 224.00 | 193.74 | 728,700 |
| 2024-12-05 | 224.00 | 226.00 | 222.00 | 224.00 | 193.74 | 132,800 |
| 2024-12-04 | 222.00 | 226.00 | 222.00 | 224.00 | 193.74 | 336,700 |
| 2024-12-03 | 224.00 | 224.00 | 222.00 | 222.00 | 192.01 | 527,700 |
| 2024-12-02 | 222.00 | 224.00 | 222.00 | 222.00 | 192.01 | 349,800 |
| 2024-11-29 | 226.00 | 226.00 | 222.00 | 224.00 | 193.74 | 175,900 |
| 2024-11-28 | 226.00 | 228.00 | 222.00 | 226.00 | 195.47 | 309,500 |
| 2024-11-26 | 226.00 | 228.00 | 224.00 | 226.00 | 195.47 | 146,400 |
| 2024-11-25 | 224.00 | 228.00 | 224.00 | 226.00 | 195.47 | 678,000 |
| 2024-11-22 | 234.00 | 234.00 | 220.00 | 224.00 | 193.74 | 1,841,100 |
| 2024-11-21 | 236.00 | 238.00 | 234.00 | 236.00 | 193.74 | 2,932,200 |
| 2024-11-20 | 238.00 | 238.00 | 234.00 | 236.00 | 193.74 | 1,355,100 |
| 2024-11-19 | 236.00 | 240.00 | 234.00 | 238.00 | 195.38 | 3,377,800 |
| 2024-11-18 | 242.00 | 242.00 | 234.00 | 236.00 | 193.74 | 1,021,100 |
| 2024-11-15 | 238.00 | 240.00 | 234.00 | 238.00 | 195.38 | 1,807,100 |
| 2024-11-14 | 238.00 | 240.00 | 234.00 | 238.00 | 195.38 | 2,783,000 |
| 2024-11-13 | 234.00 | 240.00 | 234.00 | 238.00 | 195.38 | 2,927,200 |
| 2024-11-12 | 230.00 | 234.00 | 228.00 | 232.00 | 190.45 | 1,556,500 |
| 2024-11-11 | 230.00 | 232.00 | 226.00 | 230.00 | 188.81 | 937,700 |
| 2024-11-08 | 230.00 | 232.00 | 228.00 | 232.00 | 190.45 | 3,874,200 |
| 2024-11-07 | 228.00 | 230.00 | 226.00 | 230.00 | 188.81 | 307,200 |
| 2024-11-06 | 230.00 | 230.00 | 226.00 | 230.00 | 188.81 | 329,700 |
| 2024-11-05 | 228.00 | 232.00 | 226.00 | 228.00 | 187.17 | 438,300 |
| 2024-11-04 | 232.00 | 234.00 | 226.00 | 230.00 | 188.81 | 1,015,000 |
| 2024-11-01 | 234.00 | 236.00 | 224.00 | 232.00 | 190.45 | 5,131,400 |
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.