PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 276.00
0.00 (0.00%)
At close: Oct 24, 2025
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 0.74% | 1,633,600 |
| 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% | 895,100 |
| 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 |
| Sep 10, 2025 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | - | 1,070,100 |
| Sep 9, 2025 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -0.77% | 1,124,300 |
| Sep 8, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 2,524,000 |
| Sep 4, 2025 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 0.78% | 994,100 |
| Sep 3, 2025 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 814,900 |
| Sep 2, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 2.38% | 1,325,200 |
| Sep 1, 2025 | 252.00 | 256.00 | 242.00 | 252.00 | 252.00 | -0.79% | 2,174,200 |
| Aug 29, 2025 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 2,197,100 |
| Aug 28, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 648,900 |
| Aug 27, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -0.78% | 464,200 |
| Aug 26, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 2,831,900 |
| Aug 25, 2025 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.59% | 5,654,400 |
| Aug 22, 2025 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.80% | 1,319,500 |
| Aug 21, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 1,545,500 |
| Aug 20, 2025 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 1.63% | 1,386,800 |
| Aug 19, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 395,700 |
| Aug 15, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | - | 985,300 |
| Aug 14, 2025 | 248.00 | 250.00 | 238.00 | 246.00 | 246.00 | -0.81% | 4,269,700 |
| Aug 13, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 1,435,400 |
| Aug 12, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 2,180,100 |