PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 238.00
+2.00 (0.85%)
Sep 2, 2026, 11:56 AM WIB
IDX:TOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | - | 0.85% | 354,300 |
| 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 |
| Aug 20, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 148,600 |
| Aug 19, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 436,300 |
| Aug 18, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 608,600 |
| Aug 14, 2026 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 0.86% | 523,600 |
| Aug 13, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 1,363,800 |
| Aug 12, 2026 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 248,100 |
| Aug 11, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 433,700 |
| Aug 10, 2026 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | 820,700 |
| Aug 7, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 390,000 |
| Aug 6, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 648,800 |
| Aug 5, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.87% | 1,979,600 |
| Aug 4, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | -1.71% | 4,523,000 |
| Aug 3, 2026 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | -3.31% | 3,979,700 |
| Jul 31, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 355,900 |
| Jul 30, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | 193,400 |
| Jul 29, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | 191,800 |
| Jul 28, 2026 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 0.83% | 230,700 |
| Jul 27, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 163,200 |
| Jul 24, 2026 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 192,400 |
| Jul 23, 2026 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 300,300 |
| Jul 22, 2026 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 713,100 |
| Jul 21, 2026 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 1.65% | 253,200 |
| Jul 20, 2026 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 841,100 |
| Jul 17, 2026 | 240.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 817,600 |
| Jul 16, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 223,900 |
| Jul 15, 2026 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | - | 843,100 |
| Jul 14, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | 638,500 |
| Jul 13, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 746,800 |
| Jul 10, 2026 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 233,700 |
| Jul 9, 2026 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 1,099,400 |
| Jul 8, 2026 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 0.85% | 540,500 |
| Jul 7, 2026 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | - | 294,500 |
| Jul 6, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.85% | 162,600 |
| Jul 3, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 169,900 |
| Jul 2, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 127,600 |
| Jul 1, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 134,900 |
| Jun 30, 2026 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 525,800 |
| Jun 29, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 234,600 |
| Jun 26, 2026 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 0.86% | 275,500 |
| Jun 25, 2026 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 1,064,000 |
| Jun 24, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | 507,000 |
| Jun 23, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 158,000 |
| Jun 22, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 664,900 |