Surya Toto Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 232.00 | 236.00 | 230.00 | 236.00 | 193.74 | 3,183,800 |
| 2024-10-30 | 234.00 | 238.00 | 230.00 | 234.00 | 192.09 | 2,362,100 |
| 2024-10-29 | 244.00 | 250.00 | 220.00 | 234.00 | 192.09 | 12,543,600 |
| 2024-10-28 | 220.00 | 222.00 | 218.00 | 222.00 | 182.24 | 269,700 |
| 2024-10-25 | 220.00 | 222.00 | 216.00 | 220.00 | 180.60 | 325,200 |
| 2024-10-24 | 220.00 | 222.00 | 220.00 | 222.00 | 182.24 | 391,500 |
| 2024-10-23 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 1,562,500 |
| 2024-10-22 | 222.00 | 222.00 | 220.00 | 222.00 | 182.24 | 89,100 |
| 2024-10-21 | 222.00 | 222.00 | 220.00 | 222.00 | 182.24 | 468,600 |
| 2024-10-18 | 222.00 | 222.00 | 220.00 | 222.00 | 182.24 | 62,700 |
| 2024-10-17 | 218.00 | 222.00 | 218.00 | 222.00 | 182.24 | 2,044,700 |
| 2024-10-16 | 218.00 | 220.00 | 216.00 | 218.00 | 178.96 | 289,000 |
| 2024-10-15 | 216.00 | 220.00 | 216.00 | 218.00 | 178.96 | 322,400 |
| 2024-10-14 | 218.00 | 220.00 | 216.00 | 218.00 | 178.96 | 1,272,700 |
| 2024-10-11 | 216.00 | 218.00 | 216.00 | 218.00 | 178.96 | 364,600 |
| 2024-10-10 | 216.00 | 218.00 | 214.00 | 218.00 | 178.96 | 247,600 |
| 2024-10-09 | 216.00 | 218.00 | 214.00 | 216.00 | 177.32 | 280,400 |
| 2024-10-08 | 216.00 | 218.00 | 216.00 | 216.00 | 177.32 | 188,200 |
| 2024-10-07 | 216.00 | 218.00 | 212.00 | 216.00 | 177.32 | 575,700 |
| 2024-10-04 | 216.00 | 218.00 | 212.00 | 216.00 | 177.32 | 370,200 |
| 2024-10-03 | 216.00 | 218.00 | 214.00 | 216.00 | 177.32 | 483,400 |
| 2024-10-02 | 216.00 | 218.00 | 212.00 | 214.00 | 175.68 | 1,012,900 |
| 2024-10-01 | 214.00 | 218.00 | 212.00 | 218.00 | 178.96 | 883,400 |
| 2024-09-30 | 214.00 | 216.00 | 212.00 | 214.00 | 175.68 | 682,100 |
| 2024-09-27 | 210.00 | 214.00 | 210.00 | 212.00 | 174.03 | 1,262,100 |
| 2024-09-26 | 218.00 | 218.00 | 206.00 | 208.00 | 170.75 | 30,215,800 |
| 2024-09-25 | 220.00 | 224.00 | 214.00 | 218.00 | 178.96 | 2,944,200 |
| 2024-09-24 | 222.00 | 226.00 | 218.00 | 220.00 | 180.60 | 2,926,100 |
| 2024-09-23 | 224.00 | 224.00 | 222.00 | 222.00 | 182.24 | 90,900 |
| 2024-09-20 | 224.00 | 224.00 | 220.00 | 222.00 | 182.24 | 456,400 |
| 2024-09-19 | 224.00 | 226.00 | 220.00 | 224.00 | 183.89 | 240,600 |
| 2024-09-18 | 222.00 | 224.00 | 222.00 | 224.00 | 183.89 | 89,700 |
| 2024-09-17 | 224.00 | 224.00 | 220.00 | 222.00 | 182.24 | 86,200 |
| 2024-09-13 | 222.00 | 224.00 | 220.00 | 224.00 | 183.89 | 258,400 |
| 2024-09-12 | 222.00 | 222.00 | 220.00 | 222.00 | 182.24 | 169,700 |
| 2024-09-11 | 222.00 | 222.00 | 220.00 | 222.00 | 182.24 | 78,700 |
| 2024-09-10 | 224.00 | 224.00 | 220.00 | 222.00 | 182.24 | 218,900 |
| 2024-09-09 | 224.00 | 224.00 | 220.00 | 222.00 | 182.24 | 339,100 |
| 2024-09-06 | 222.00 | 224.00 | 222.00 | 224.00 | 183.89 | 320,200 |
| 2024-09-05 | 224.00 | 226.00 | 222.00 | 226.00 | 185.53 | 279,300 |
| 2024-09-04 | 224.00 | 224.00 | 222.00 | 222.00 | 182.24 | 27,600 |
| 2024-09-03 | 222.00 | 226.00 | 222.00 | 224.00 | 183.89 | 143,900 |
| 2024-09-02 | 224.00 | 226.00 | 220.00 | 222.00 | 182.24 | 1,588,700 |
| 2024-08-30 | 228.00 | 228.00 | 220.00 | 222.00 | 182.24 | 1,072,100 |
| 2024-08-29 | 226.00 | 230.00 | 224.00 | 228.00 | 187.17 | 232,700 |
| 2024-08-28 | 226.00 | 228.00 | 224.00 | 226.00 | 185.53 | 397,100 |
| 2024-08-27 | 230.00 | 232.00 | 224.00 | 228.00 | 187.17 | 481,800 |
| 2024-08-26 | 222.00 | 240.00 | 220.00 | 228.00 | 187.17 | 3,577,000 |
| 2024-08-23 | 220.00 | 222.00 | 218.00 | 222.00 | 182.24 | 590,500 |
| 2024-08-22 | 220.00 | 222.00 | 218.00 | 218.00 | 178.96 | 123,600 |
| 2024-08-21 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 225,200 |
| 2024-08-20 | 218.00 | 220.00 | 218.00 | 220.00 | 180.60 | 206,800 |
| 2024-08-19 | 220.00 | 222.00 | 216.00 | 218.00 | 178.96 | 448,800 |
| 2024-08-16 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 140,700 |
| 2024-08-15 | 220.00 | 220.00 | 218.00 | 220.00 | 180.60 | 135,100 |
| 2024-08-14 | 220.00 | 220.00 | 218.00 | 220.00 | 180.60 | 172,800 |
| 2024-08-13 | 220.00 | 220.00 | 216.00 | 220.00 | 180.60 | 393,900 |
| 2024-08-12 | 218.00 | 220.00 | 218.00 | 220.00 | 180.60 | 52,500 |
| 2024-08-09 | 220.00 | 222.00 | 218.00 | 220.00 | 180.60 | 426,600 |
| 2024-08-08 | 222.00 | 222.00 | 216.00 | 220.00 | 180.60 | 47,200 |
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.