PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 234.00
+2.00 (0.86%)
Oct 30, 2026, 4:04 PM WIB
IDX:TOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 629,400 |
| Oct 29, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 174,100 |
| Oct 28, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 228,200 |
| Oct 27, 2026 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 1,095,300 |
| Oct 26, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 239,500 |
| Oct 23, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 278,900 |
| Oct 22, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 587,600 |
| Oct 21, 2026 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | -0.85% | 619,800 |
| Oct 20, 2026 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | 674,900 |
| Oct 19, 2026 | 234.00 | 234.00 | 218.00 | 226.00 | 226.00 | -3.42% | 3,257,300 |
| Oct 16, 2026 | 238.00 | 238.00 | 222.00 | 234.00 | 234.00 | -2.50% | 2,043,300 |
| Oct 15, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 129,000 |
| Oct 14, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 616,300 |
| Oct 13, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 192,400 |
| Oct 12, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 342,300 |
| Oct 9, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 88,000 |
| Oct 8, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 222,800 |
| Oct 7, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 530,900 |
| Oct 6, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 148,700 |
| Oct 5, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 657,800 |
| Oct 2, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 509,200 |
| Oct 1, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 176,500 |
| Sep 30, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 356,100 |
| Sep 29, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 751,200 |
| Sep 28, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 479,400 |
| Sep 25, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 156,900 |
| Sep 24, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 195,400 |
| Sep 23, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 482,100 |
| Sep 22, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 486,700 |
| Sep 21, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 160,400 |
| Sep 18, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 1,231,500 |
| Sep 17, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 545,700 |
| Sep 16, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 330,400 |
| Sep 15, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 376,200 |
| Sep 14, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 761,200 |
| Sep 11, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,319,000 |
| Sep 10, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 330,300 |
| Sep 9, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 210,200 |
| Sep 8, 2026 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 331,300 |
| Sep 7, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.84% | 513,800 |
| Sep 4, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 384,500 |
| Sep 3, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 404,800 |
| Sep 2, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 423,600 |
| Sep 1, 2026 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 357,000 |
| Aug 31, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.85% | 542,700 |
| Aug 28, 2026 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | 1,046,800 |
| Aug 27, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 421,200 |
| Aug 26, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 611,000 |
| Aug 24, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 582,900 |
| Aug 21, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 970,800 |