PT Surya Toto Indonesia Tbk(ID:TOTO)
Rp232.000.00 (0.00%)
ID:TOTO
PT Surya Toto Indonesia Tbk historical prices
Rp232.00
At close:0.00 (0.00%)
PT Surya Toto Indonesia Tbk (TOTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.00% | 572,300 | 1.10 |
| Nov 10, 2026 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | +0.87% | 65,400 | 0.12 |
| Nov 09, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | +0.87% | 271,400 | 0.50 |
| Nov 06, 2026 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.00% | 147,400 | 0.27 |
| Nov 05, 2026 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | +0.88% | 85,300 | 0.15 |
| Nov 04, 2026 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.00% | 1,216,500 | 2.24 |
| Nov 03, 2026 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | -2.56% | 712,300 | 1.31 |
| Nov 02, 2026 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.00% | 252,800 | 0.44 |
| Oct 30, 2026 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | +0.86% | 629,400 | 1.00 |
| Oct 29, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 174,100 | 0.25 |
| Oct 28, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 228,200 | 0.33 |
| Oct 27, 2026 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.00% | 1,095,300 | 1.61 |
| Oct 26, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | +0.85% | 239,500 | 0.35 |
| Oct 23, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.00% | 278,900 | 0.41 |
| Oct 22, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | +0.86% | 587,600 | 0.88 |
| Oct 21, 2026 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | -0.85% | 619,800 | 0.93 |
| Oct 20, 2026 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | +3.54% | 674,900 | 1.02 |
| Oct 19, 2026 | 234.00 | 234.00 | 218.00 | 226.00 | 226.00 | -3.42% | 3,257,300 | 5.27 |
| Oct 16, 2026 | 238.00 | 238.00 | 222.00 | 234.00 | 234.00 | -2.50% | 2,043,500 | 3.46 |
| Oct 15, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 129,000 | 0.21 |
| Oct 14, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | +0.83% | 616,300 | 1.02 |
| Oct 13, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.00% | 192,400 | 0.32 |
| Oct 12, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 342,300 | 0.56 |
| Oct 09, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | +0.83% | 88,000 | 0.14 |
| Oct 08, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 222,800 | 0.35 |
| Oct 07, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 530,900 | 0.85 |
| Oct 06, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.00% | 148,700 | 0.23 |
| Oct 05, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.00% | 657,800 | 1.03 |
| Oct 02, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 0.00% | 509,200 | 0.80 |
| Oct 01, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 176,500 | 0.28 |
| Sep 30, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | +0.83% | 439,900 | 0.70 |
| Sep 29, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.00% | 751,200 | 1.21 |
| Sep 28, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 479,400 | 0.78 |
| Sep 25, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | +0.83% | 156,900 | 0.25 |
| Sep 24, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 195,400 | 0.31 |
| Sep 23, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.00% | 482,100 | 0.78 |
| Sep 22, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.00% | 486,700 | 0.78 |
| Sep 21, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.00% | 160,400 | 0.25 |
| Sep 18, 2026 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | +0.83% | 1,231,500 | 2.00 |
| Sep 17, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 545,700 | 0.88 |
| Sep 16, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.00% | 330,400 | 0.54 |
| Sep 15, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.00% | 376,200 | 0.61 |
| Sep 14, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.00% | 761,200 | 1.26 |
| Sep 11, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | +0.83% | 1,319,000 | 2.26 |
| Sep 10, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 330,300 | 0.55 |
| Sep 09, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | +0.83% | 210,200 | 0.34 |
| Sep 08, 2026 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 0.00% | 331,300 | 0.51 |
| Sep 07, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | +0.84% | 513,800 | 0.75 |
| Sep 04, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 384,500 | 0.54 |
| Sep 03, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | +0.84% | 404,800 | 0.54 |
