PT Surya Toto Indonesia Tbk TOTO
IDX · Indonesia · Producer Manufacturing
IDR 240.00-2.00 (-0.83%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 176.50K |
| 2026-09-30 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 439.90K |
| 2026-09-29 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 751.20K |
| 2026-09-28 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 479.40K |
| 2026-09-25 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 156.90K |
| 2026-09-24 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 195.40K |
| 2026-09-23 | IDR 242.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 482.10K |
| 2026-09-22 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 486.70K |
| 2026-09-21 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 160.40K |
| 2026-09-18 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 1.23M |
| 2026-09-17 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 545.70K |
| 2026-09-16 | IDR 242.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 240.00 | 330.40K |
| 2026-09-15 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 376.20K |
| 2026-09-14 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 761.20K |
| 2026-09-11 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 244.00 | IDR 240.00 | 1.32M |
| 2026-09-10 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 330.30K |
| 2026-09-09 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 242.00 | IDR 240.00 | 210.20K |
| 2026-09-08 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 244.00 | IDR 240.00 | 331.30K |
| 2026-09-07 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 242.00 | IDR 238.00 | 513.80K |
| 2026-09-04 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 242.00 | IDR 238.00 | 384.50K |
| 2026-09-03 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 404.80K |
| 2026-09-02 | IDR 238.00 | +0.85% | IDR 238.00 | IDR 238.00 | IDR 236.00 | 423.60K |
| 2026-09-01 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 236.00 | 357.00K |
| 2026-08-31 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 238.00 | IDR 234.00 | 542.70K |
| 2026-08-28 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 234.00 | 1.05M |
| 2026-08-27 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 232.00 | 421.20K |
| 2026-08-26 | IDR 234.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 611.00K |
| 2026-08-25 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 234.00 | 0 |
| 2026-08-24 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 232.00 | 582.90K |
| 2026-08-21 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 970.80K |
| 2026-08-20 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 236.00 | IDR 234.00 | 148.60K |
| 2026-08-19 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 232.00 | 436.30K |
| 2026-08-18 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 608.60K |
| 2026-08-14 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 236.00 | IDR 232.00 | 523.60K |
| 2026-08-13 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 234.00 | IDR 230.00 | 1.36M |
| 2026-08-12 | IDR 232.00 | -0.85% | IDR 232.00 | IDR 236.00 | IDR 232.00 | 248.10K |
| 2026-08-11 | IDR 234.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 433.70K |
| 2026-08-10 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 234.00 | 820.70K |
| 2026-08-07 | IDR 234.00 | +0.86% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 390.00K |
| 2026-08-06 | IDR 232.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 648.80K |
| 2026-08-05 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 234.00 | IDR 230.00 | 1.98M |
| 2026-08-04 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 236.00 | IDR 226.00 | 4.52M |
| 2026-08-03 | IDR 234.00 | -3.31% | IDR 240.00 | IDR 242.00 | IDR 230.00 | 3.98M |
| 2026-07-31 | IDR 242.00 | -0.82% | IDR 246.00 | IDR 246.00 | IDR 242.00 | 355.90K |
| 2026-07-30 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 193.40K |
| 2026-07-29 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 191.80K |
| 2026-07-28 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 242.00 | 230.70K |
| 2026-07-27 | IDR 242.00 | 0.00% | IDR 240.00 | IDR 246.00 | IDR 240.00 | 163.20K |
| 2026-07-24 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 246.00 | IDR 242.00 | 192.40K |
| 2026-07-23 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 246.00 | IDR 242.00 | 300.30K |
| 2026-07-22 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 248.00 | IDR 242.00 | 713.10K |
| 2026-07-21 | IDR 246.00 | +1.65% | IDR 244.00 | IDR 246.00 | IDR 244.00 | 253.20K |
| 2026-07-20 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 248.00 | IDR 242.00 | 841.10K |
| 2026-07-17 | IDR 244.00 | +1.67% | IDR 240.00 | IDR 246.00 | IDR 236.00 | 817.60K |
| 2026-07-16 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 223.90K |
| 2026-07-15 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 843.10K |
| 2026-07-14 | IDR 240.00 | +1.69% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 638.50K |
| 2026-07-13 | IDR 236.00 | -0.84% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 746.80K |
| 2026-07-10 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 233.70K |
| 2026-07-09 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 1.10M |
| 2026-07-08 | IDR 238.00 | +0.85% | IDR 236.00 | IDR 238.00 | IDR 230.00 | 540.50K |
| 2026-07-07 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 230.00 | 294.50K |
| 2026-07-06 | IDR 236.00 | +0.85% | IDR 232.00 | IDR 236.00 | IDR 232.00 | 162.60K |
| 2026-07-03 | IDR 234.00 | +0.86% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 169.90K |
| 2026-07-02 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 234.00 | IDR 230.00 | 127.60K |
| 2026-07-01 | IDR 232.00 | 0.00% | IDR 230.00 | IDR 236.00 | IDR 230.00 | 134.90K |
| 2026-06-30 | IDR 232.00 | -0.85% | IDR 234.00 | IDR 236.00 | IDR 228.00 | 525.80K |
| 2026-06-29 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 232.00 | 234.60K |
| 2026-06-26 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 236.00 | IDR 232.00 | 275.50K |
| 2026-06-25 | IDR 232.00 | +0.87% | IDR 232.00 | IDR 236.00 | IDR 230.00 | 1.06M |
| 2026-06-24 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 234.00 | IDR 230.00 | 507.00K |
| 2026-06-23 | IDR 234.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 158.00K |
| 2026-06-22 | IDR 234.00 | -0.85% | IDR 234.00 | IDR 236.00 | IDR 232.00 | 664.90K |
| 2026-06-19 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 234.00 | 162.20K |
| 2026-06-18 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 266.00K |
| 2026-06-17 | IDR 238.00 | +1.71% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 287.80K |
| 2026-06-15 | IDR 234.00 | +0.86% | IDR 234.00 | IDR 240.00 | IDR 232.00 | 1.07M |
| 2026-06-12 | IDR 232.00 | -1.69% | IDR 226.00 | IDR 234.00 | IDR 202.00 | 2.07M |
| 2026-06-11 | IDR 236.00 | -0.84% | IDR 240.00 | IDR 244.00 | IDR 234.00 | 2.03M |
| 2026-06-10 | IDR 238.00 | +0.85% | IDR 242.00 | IDR 242.00 | IDR 236.00 | 2.79M |
| 2026-06-09 | IDR 236.00 | +3.51% | IDR 228.00 | IDR 236.00 | IDR 228.00 | 1.90M |
| 2026-06-08 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 232.00 | IDR 222.00 | 2.71M |
| 2026-06-05 | IDR 228.00 | -4.20% | IDR 244.00 | IDR 246.00 | IDR 228.00 | 1.62M |
| 2026-06-04 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 240.00 | IDR 230.00 | 2.45M |
| 2026-06-03 | IDR 240.00 | -2.44% | IDR 250.00 | IDR 250.00 | IDR 232.00 | 1.49M |
| 2026-06-02 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 250.00 | IDR 244.00 | 511.20K |
| 2026-05-29 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 252.00 | IDR 246.00 | 748.70K |
| 2026-05-28 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 0 |
| 2026-05-27 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 0 |
| 2026-05-26 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 258.00 | IDR 240.00 | 475.20K |