PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
254.00
-2.00 (-0.78%)
Aug 29, 2025, 9:50 AM WIB

IDX:TOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025254.00256.00254.00256.00256.000.79%482,200
Aug 27, 2025258.00258.00254.00254.00254.00-0.78%464,200
Aug 26, 2025258.00258.00256.00256.00256.00-2,831,900
Aug 25, 2025252.00258.00250.00256.00256.001.59%5,654,400
Aug 22, 2025250.00254.00250.00252.00252.000.80%1,319,500
Aug 21, 2025250.00252.00248.00250.00250.00-1,545,500
Aug 20, 2025242.00250.00242.00250.00250.001.63%1,386,800
Aug 19, 2025246.00248.00246.00246.00246.00-395,700
Aug 15, 2025246.00248.00244.00246.00246.00-985,300
Aug 14, 2025248.00250.00238.00246.00246.00-0.81%4,269,700
Aug 13, 2025248.00250.00246.00248.00248.00-1,435,400
Aug 12, 2025252.00252.00244.00248.00248.00-1.59%2,180,100
Aug 11, 2025250.00254.00246.00252.00252.00-0.79%1,561,500
Aug 8, 2025252.00254.00248.00254.00254.000.79%553,100
Aug 7, 2025256.00256.00248.00252.00252.00-0.79%1,936,400
Aug 6, 2025256.00256.00252.00254.00254.00-0.78%720,400
Aug 5, 2025250.00256.00248.00256.00256.002.40%4,345,400
Aug 4, 2025246.00250.00244.00250.00250.002.46%3,237,500
Aug 1, 2025240.00246.00240.00244.00244.001.67%1,309,800
Jul 31, 2025246.00248.00240.00240.00240.00-1.64%1,739,500
Jul 30, 2025244.00246.00240.00244.00244.00-3,067,900
Jul 29, 2025242.00244.00238.00244.00244.005.17%7,129,200
Jul 28, 2025234.00234.00230.00232.00232.00-0.85%1,401,800
Jul 25, 2025234.00234.00232.00234.00234.00-423,400
Jul 24, 2025232.00234.00230.00234.00234.000.86%878,000
Jul 23, 2025232.00234.00230.00232.00232.00-455,800
Jul 22, 2025232.00234.00228.00232.00232.00-1,530,600
Jul 21, 2025230.00232.00228.00232.00232.000.87%1,898,200
Jul 18, 2025232.00232.00228.00230.00230.00-0.86%343,900
Jul 17, 2025230.00232.00228.00232.00232.000.87%572,100
Jul 16, 2025230.00230.00226.00230.00230.000.88%446,100
Jul 15, 2025226.00228.00224.00228.00228.000.88%255,200
Jul 14, 2025228.00228.00224.00226.00226.00-0.88%1,012,800
Jul 11, 2025228.00232.00228.00228.00228.00-749,300
Jul 10, 2025228.00230.00226.00228.00228.00-810,200
Jul 9, 2025226.00228.00224.00228.00228.000.88%573,300
Jul 8, 2025224.00226.00224.00226.00226.00-44,700
Jul 7, 2025226.00228.00222.00226.00226.00-1,615,200
Jul 4, 2025228.00228.00226.00226.00226.00-0.88%396,200
Jul 3, 2025226.00230.00226.00228.00228.000.88%1,137,100
Jul 2, 2025224.00228.00224.00226.00226.000.89%633,400
Jul 1, 2025224.00226.00224.00224.00224.00-402,400
Jun 30, 2025226.00226.00224.00224.00224.00-0.88%728,600
Jun 26, 2025226.00226.00224.00226.00226.000.89%411,300
Jun 25, 2025224.00230.00224.00224.00224.00-851,800
Jun 24, 2025226.00228.00222.00224.00224.00-0.88%892,600
Jun 23, 2025222.00228.00222.00226.00226.001.80%3,077,400
Jun 20, 2025224.00226.00222.00222.00222.00-0.89%691,000
Jun 19, 2025228.00228.00222.00224.00224.00-1.75%1,244,600
Jun 18, 2025224.00228.00222.00228.00228.001.79%1,277,500