PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 276.00
+6.00 (2.22%)
At close: Feb 23, 2026
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 2.22% | 1,651,800 |
| Feb 20, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 429,900 |
| Feb 19, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 957,500 |
| Feb 18, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 684,600 |
| Feb 13, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 755,700 |
| Feb 12, 2026 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 470,800 |
| Feb 11, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 1,048,400 |
| Feb 10, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 655,000 |
| Feb 9, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 362,100 |
| Feb 6, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.75% | 611,800 |
| Feb 5, 2026 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 1,034,600 |
| Feb 4, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,619,300 |
| Feb 3, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 927,900 |
| Feb 2, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 1,189,200 |
| Jan 30, 2026 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | -0.75% | 885,200 |
| Jan 29, 2026 | 268.00 | 270.00 | 232.00 | 268.00 | 268.00 | - | 3,964,100 |
| Jan 28, 2026 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | -1.47% | 4,433,700 |
| Jan 27, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 1,185,800 |
| Jan 26, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 620,400 |
| Jan 23, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 522,900 |
| Jan 22, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 839,600 |
| Jan 21, 2026 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 1,467,100 |
| Jan 20, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 1,272,300 |
| Jan 19, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 0.74% | 558,100 |
| Jan 15, 2026 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | -0.73% | 992,000 |
| Jan 14, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 906,600 |
| Jan 13, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1.48% | 5,119,100 |
| Jan 12, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 827,100 |
| Jan 9, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 0.75% | 516,500 |
| Jan 8, 2026 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | -0.74% | 602,300 |
| Jan 7, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 853,600 |
| Jan 6, 2026 | 270.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 1,137,800 |
| Jan 5, 2026 | 270.00 | 274.00 | 270.00 | 270.00 | 270.00 | - | 983,600 |
| Jan 2, 2026 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 878,300 |
| Dec 30, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 471,900 |
| Dec 29, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 403,300 |
| Dec 24, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 573,200 |
| Dec 23, 2025 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 325,400 |
| Dec 22, 2025 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 1,016,000 |
| Dec 19, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 345,300 |
| Dec 18, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 745,400 |
| Dec 17, 2025 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 263,900 |
| Dec 16, 2025 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | -0.73% | 394,200 |
| Dec 15, 2025 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | - | 512,900 |
| Dec 12, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 284,600 |
| Dec 11, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 468,000 |
| Dec 10, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1.45% | 991,800 |
| Dec 9, 2025 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 1,033,700 |
| Dec 8, 2025 | 280.00 | 280.00 | 268.00 | 276.00 | 276.00 | - | 732,500 |
| Dec 5, 2025 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | -0.72% | 1,239,200 |