PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 284.00
+2.00 (0.71%)
Nov 20, 2025, 2:10 PM WIB
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 284.00 | 286.00 | 278.00 | 282.00 | - | -0.70% | 3,469,200 |
| Nov 18, 2025 | 280.00 | 288.00 | 280.00 | 284.00 | 284.00 | 1.43% | 4,963,800 |
| Nov 17, 2025 | 292.00 | 296.00 | 268.00 | 280.00 | 280.00 | -3.45% | 9,611,800 |
| Nov 14, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 1,373,000 |
| Nov 13, 2025 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.68% | 1,362,400 |
| Nov 12, 2025 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | - | 550,700 |
| Nov 11, 2025 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | - | 1,034,100 |
| Nov 10, 2025 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | 1,277,500 |
| Nov 7, 2025 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 839,900 |
| Nov 6, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.69% | 1,384,800 |
| Nov 5, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.70% | 912,400 |
| Nov 4, 2025 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | - | 1,805,200 |
| Nov 3, 2025 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | -1.38% | 2,357,700 |
| Oct 31, 2025 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | -0.68% | 1,131,700 |
| Oct 30, 2025 | 294.00 | 298.00 | 288.00 | 292.00 | 292.00 | 1.39% | 3,065,700 |
| Oct 29, 2025 | 288.00 | 298.00 | 284.00 | 288.00 | 288.00 | 0.70% | 6,975,100 |
| Oct 28, 2025 | 282.00 | 288.00 | 280.00 | 286.00 | 286.00 | 2.14% | 2,116,300 |
| Oct 27, 2025 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 0.72% | 1,573,700 |
| Oct 24, 2025 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 0.72% | 736,200 |
| Oct 23, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.73% | 580,800 |
| Oct 22, 2025 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 0.74% | 1,598,300 |
| Oct 21, 2025 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 701,900 |
| Oct 20, 2025 | 270.00 | 274.00 | 262.00 | 272.00 | 272.00 | 1.49% | 680,900 |
| Oct 17, 2025 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -0.74% | 1,266,400 |
| Oct 16, 2025 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1.50% | 522,500 |
| Oct 15, 2025 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.48% | 1,305,700 |
| Oct 14, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.46% | 645,700 |
| Oct 13, 2025 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 895,000 |
| Oct 10, 2025 | 278.00 | 288.00 | 274.00 | 278.00 | 278.00 | 0.72% | 2,552,100 |
| Oct 9, 2025 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1.47% | 1,328,500 |
| Oct 8, 2025 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | -0.73% | 942,800 |
| Oct 7, 2025 | 280.00 | 282.00 | 270.00 | 274.00 | 274.00 | -2.14% | 1,720,200 |
| Oct 6, 2025 | 278.00 | 290.00 | 278.00 | 280.00 | 280.00 | 0.72% | 4,929,800 |
| Oct 3, 2025 | 264.00 | 300.00 | 262.00 | 278.00 | 278.00 | 6.11% | 5,320,300 |
| Oct 2, 2025 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | - | 662,700 |
| Oct 1, 2025 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 0.77% | 2,140,200 |
| Sep 30, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 797,700 |
| Sep 29, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 646,300 |
| Sep 26, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 709,600 |
| Sep 25, 2025 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 1,197,200 |
| Sep 24, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,174,600 |
| Sep 23, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | - | 753,100 |
| Sep 22, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 1,123,300 |
| Sep 19, 2025 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 643,900 |
| Sep 18, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 376,100 |
| Sep 17, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | - | 718,700 |
| Sep 16, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,250,100 |
| Sep 15, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 1,156,600 |
| Sep 12, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,443,800 |
| Sep 11, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 537,500 |