PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia
· Delayed Price · Currency is IDR 258.00
-2.00 (-0.77%)
Sep 29, 2025, 3:48 PM WIB
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 709,600 |
| Sep 25, 2025 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 1,197,200 |
| Sep 24, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,174,600 |
| Sep 23, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | - | 753,100 |
| Sep 22, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 1,123,300 |
| Sep 19, 2025 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 643,900 |
| Sep 18, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 376,100 |
| Sep 17, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | - | 718,700 |
| Sep 16, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,250,100 |
| Sep 15, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 1,156,600 |
| Sep 12, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 1,443,800 |
| Sep 11, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 537,500 |
| Sep 10, 2025 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | - | 1,070,100 |
| Sep 9, 2025 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -0.77% | 1,124,300 |
| Sep 8, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 2,524,000 |
| Sep 4, 2025 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 0.78% | 994,100 |
| Sep 3, 2025 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 814,900 |
| Sep 2, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 2.38% | 1,325,200 |
| Sep 1, 2025 | 252.00 | 256.00 | 242.00 | 252.00 | 252.00 | -0.79% | 2,174,200 |
| Aug 29, 2025 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 2,197,100 |
| Aug 28, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 648,900 |
| Aug 27, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -0.78% | 464,200 |
| Aug 26, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 2,831,900 |
| Aug 25, 2025 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.59% | 5,654,400 |
| Aug 22, 2025 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.80% | 1,319,500 |
| Aug 21, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 1,545,500 |
| Aug 20, 2025 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 1.63% | 1,386,800 |
| Aug 19, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 395,700 |
| Aug 15, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | - | 985,300 |
| Aug 14, 2025 | 248.00 | 250.00 | 238.00 | 246.00 | 246.00 | -0.81% | 4,269,700 |
| Aug 13, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 1,435,400 |
| Aug 12, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 2,180,100 |
| Aug 11, 2025 | 250.00 | 254.00 | 246.00 | 252.00 | 252.00 | -0.79% | 1,561,500 |
| Aug 8, 2025 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 0.79% | 553,100 |
| Aug 7, 2025 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 1,936,400 |
| Aug 6, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | 720,400 |
| Aug 5, 2025 | 250.00 | 256.00 | 248.00 | 256.00 | 256.00 | 2.40% | 4,345,400 |
| Aug 4, 2025 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 2.46% | 3,237,500 |
| Aug 1, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 1,309,800 |
| Jul 31, 2025 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | -1.64% | 1,739,500 |
| Jul 30, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 3,067,900 |
| Jul 29, 2025 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 5.17% | 7,129,200 |
| Jul 28, 2025 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | -0.85% | 1,401,800 |
| Jul 25, 2025 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 423,400 |
| Jul 24, 2025 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 878,000 |
| Jul 23, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 455,800 |
| Jul 22, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 1,530,600 |
| Jul 21, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 1,898,200 |
| Jul 18, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 343,900 |
| Jul 17, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 572,100 |