PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 250.00
-8.00 (-3.10%)
May 18, 2026, 11:58 AM WIB
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 1.57% | 546,000 |
| May 12, 2026 | 264.00 | 266.00 | 252.00 | 254.00 | 254.00 | -3.05% | 2,048,100 |
| May 11, 2026 | 264.00 | 270.00 | 258.00 | 262.00 | 262.00 | 0.77% | 1,926,700 |
| May 8, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.76% | 833,600 |
| May 7, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.77% | 626,800 |
| May 6, 2026 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.78% | 613,800 |
| May 5, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.53% | 1,638,800 |
| May 4, 2026 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | -2.96% | 7,561,500 |
| Apr 30, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.17% | 1,235,900 |
| Apr 29, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | 621,600 |
| Apr 28, 2026 | 272.00 | 280.00 | 270.00 | 276.00 | 276.00 | 1.47% | 831,600 |
| Apr 27, 2026 | 272.00 | 274.00 | 258.00 | 272.00 | 272.00 | - | 2,187,500 |
| Apr 24, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | -0.73% | 1,225,800 |
| Apr 23, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 350,000 |
| Apr 22, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 128,200 |
| Apr 21, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 319,200 |
| Apr 20, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 343,300 |
| Apr 17, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 276,200 |
| Apr 16, 2026 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | - | 92,200 |
| Apr 15, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 530,000 |
| Apr 14, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 598,500 |
| Apr 13, 2026 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.73% | 425,700 |
| Apr 10, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 180,000 |
| Apr 9, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 209,900 |
| Apr 8, 2026 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 339,000 |
| Apr 7, 2026 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 582,900 |
| Apr 6, 2026 | 270.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 596,300 |
| Apr 2, 2026 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 319,500 |
| Apr 1, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 424,900 |
| Mar 31, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 370,900 |
| Mar 30, 2026 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | -0.72% | 562,100 |
| Mar 27, 2026 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 426,800 |
| Mar 26, 2026 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 552,300 |
| Mar 25, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 805,500 |
| Mar 17, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 408,700 |
| Mar 16, 2026 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | -0.73% | 1,215,800 |
| Mar 13, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 611,300 |
| Mar 12, 2026 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 599,500 |
| Mar 11, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | - | 588,500 |
| Mar 10, 2026 | 272.00 | 280.00 | 270.00 | 274.00 | 274.00 | 0.74% | 2,345,500 |
| Mar 9, 2026 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 1.49% | 2,107,200 |
| Mar 6, 2026 | 270.00 | 274.00 | 248.00 | 268.00 | 268.00 | -0.74% | 1,417,200 |
| Mar 5, 2026 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 1.50% | 284,900 |
| Mar 4, 2026 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.48% | 1,691,100 |
| Mar 3, 2026 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | -2.88% | 2,027,400 |
| Mar 2, 2026 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | -1.42% | 3,197,800 |
| Feb 27, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2.17% | 1,926,400 |
| Feb 26, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 922,600 |
| Feb 25, 2026 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.73% | 805,700 |
| Feb 24, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 498,500 |