PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia · Delayed Price · Currency is IDR 234.00
+2.00 (0.86%)
Jun 26, 2026, 4:00 PM WIB
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 162,200 |
| Jun 18, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 266,000 |
| Jun 17, 2026 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1.71% | 287,800 |
| Jun 15, 2026 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | 0.86% | 1,071,400 |
| Jun 12, 2026 | 226.00 | 234.00 | 202.00 | 232.00 | 232.00 | 4.04% | 2,068,600 |
| Jun 11, 2026 | 240.00 | 244.00 | 234.00 | 236.00 | 223.00 | -0.84% | 2,030,000 |
| Jun 10, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 224.89 | 0.85% | 2,792,100 |
| Jun 9, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 223.00 | 3.51% | 1,900,800 |
| Jun 8, 2026 | 228.00 | 232.00 | 222.00 | 228.00 | 215.44 | - | 2,707,700 |
| Jun 5, 2026 | 244.00 | 246.00 | 228.00 | 228.00 | 215.44 | -4.20% | 1,616,800 |
| Jun 4, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 224.89 | -0.83% | 2,445,100 |
| Jun 3, 2026 | 250.00 | 250.00 | 232.00 | 240.00 | 226.78 | -2.44% | 1,491,600 |
| Jun 2, 2026 | 246.00 | 250.00 | 244.00 | 246.00 | 232.45 | - | 511,200 |
| May 29, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 232.45 | -2.38% | 748,700 |
| May 26, 2026 | 254.00 | 258.00 | 240.00 | 252.00 | 238.12 | -0.79% | 475,200 |
| May 25, 2026 | 246.00 | 256.00 | 244.00 | 254.00 | 240.01 | 4.10% | 467,100 |
| May 22, 2026 | 244.00 | 248.00 | 240.00 | 244.00 | 230.56 | - | 883,400 |
| May 21, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 230.56 | -0.81% | 1,644,600 |
| May 20, 2026 | 246.00 | 252.00 | 244.00 | 246.00 | 232.45 | - | 844,800 |
| May 19, 2026 | 250.00 | 256.00 | 244.00 | 246.00 | 232.45 | -2.38% | 1,258,100 |
| May 18, 2026 | 258.00 | 258.00 | 246.00 | 252.00 | 238.12 | -2.33% | 4,150,000 |
| May 13, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 243.79 | 1.57% | 582,100 |
| May 12, 2026 | 264.00 | 266.00 | 252.00 | 254.00 | 240.01 | -3.05% | 2,048,100 |
| May 11, 2026 | 264.00 | 270.00 | 258.00 | 262.00 | 247.57 | 0.77% | 1,926,700 |
| May 8, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 245.68 | -0.76% | 833,600 |
| May 7, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 247.57 | 0.77% | 626,800 |
| May 6, 2026 | 262.00 | 262.00 | 258.00 | 260.00 | 245.68 | 0.78% | 613,800 |
| May 5, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 243.79 | -1.53% | 1,638,800 |
| May 4, 2026 | 264.00 | 266.00 | 256.00 | 262.00 | 247.57 | -2.96% | 7,561,500 |
| Apr 30, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 255.13 | -2.17% | 1,228,400 |
| Apr 29, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 260.80 | - | 621,600 |
| Apr 28, 2026 | 272.00 | 280.00 | 270.00 | 276.00 | 260.80 | 1.47% | 831,600 |
| Apr 27, 2026 | 272.00 | 274.00 | 258.00 | 272.00 | 257.02 | - | 2,187,500 |
| Apr 24, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 257.02 | -0.73% | 1,225,800 |
| Apr 23, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 258.91 | - | 350,000 |
| Apr 22, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 258.91 | -0.72% | 128,200 |
| Apr 21, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 260.80 | - | 319,200 |
| Apr 20, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 260.80 | - | 343,300 |
| Apr 17, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 260.80 | - | 276,200 |
| Apr 16, 2026 | 278.00 | 278.00 | 274.00 | 276.00 | 260.80 | - | 92,200 |
| Apr 15, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 260.80 | 0.73% | 530,000 |
| Apr 14, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 258.91 | -0.72% | 595,900 |
| Apr 13, 2026 | 272.00 | 276.00 | 270.00 | 276.00 | 260.80 | 0.73% | 425,700 |
| Apr 10, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 258.91 | 0.74% | 180,000 |
| Apr 9, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 257.02 | -0.73% | 209,900 |