PT Surya Toto Indonesia Tbk (IDX:TOTO)
Indonesia
· Delayed Price · Currency is IDR 274.00
-2.00 (-0.72%)
Apr 29, 2026, 9:10 AM WIB
IDX:TOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 595,900 |
| 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 | - | 523,300 |
| 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% | 1,387,000 |
| 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% | 1,686,800 |
| 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 |
| Feb 23, 2026 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 2.22% | 1,651,800 |
| Feb 20, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 429,900 |
| Feb 19, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 957,500 |
| Feb 18, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 684,600 |
| Feb 13, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 755,700 |
| Feb 12, 2026 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 470,800 |
| Feb 11, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 1,048,400 |
| Feb 10, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 655,000 |
| Feb 9, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 362,100 |
| Feb 6, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.75% | 611,800 |
| Feb 5, 2026 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 1,034,600 |
| Feb 4, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,619,300 |
| Feb 3, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 927,900 |
| Feb 2, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 1,189,200 |
| Jan 30, 2026 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | -0.75% | 885,200 |
| Jan 29, 2026 | 268.00 | 270.00 | 232.00 | 268.00 | 268.00 | - | 3,964,100 |
| Jan 28, 2026 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | -1.47% | 4,433,700 |
| Jan 27, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 1,185,800 |
| Jan 26, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 620,400 |
| Jan 23, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 522,900 |
| Jan 22, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 839,600 |
| Jan 21, 2026 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 1,467,100 |
| Jan 20, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 1,272,300 |
| Jan 19, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 0.74% | 558,100 |
| Jan 15, 2026 | 274.00 | 276.00 | 272.00 | 272.00 | 272.00 | -0.73% | 992,000 |
| Jan 14, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 906,600 |
| Jan 13, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1.48% | 5,119,100 |
| Jan 12, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 827,100 |
| Jan 9, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 0.75% | 516,500 |
| Jan 8, 2026 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | -0.74% | 602,300 |
| Jan 7, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -0.74% | 853,600 |
| Jan 6, 2026 | 270.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 1,137,900 |
| Jan 5, 2026 | 270.00 | 274.00 | 270.00 | 270.00 | 270.00 | - | 983,600 |
| Jan 2, 2026 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 878,300 |
| Dec 30, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 471,900 |
| Dec 29, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 403,300 |
| Dec 24, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 573,200 |
| Dec 23, 2025 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 325,400 |
| Dec 22, 2025 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 1,016,000 |
| Dec 19, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 345,300 |
| Dec 18, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 745,400 |
| Dec 17, 2025 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 264,000 |
| Dec 16, 2025 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | -0.73% | 394,200 |
| Dec 15, 2025 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | - | 512,900 |
| Dec 12, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 284,600 |
| Dec 11, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 468,000 |
| Dec 10, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1.45% | 991,800 |
| Dec 9, 2025 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 1,033,700 |
| Dec 8, 2025 | 280.00 | 280.00 | 268.00 | 276.00 | 276.00 | - | 732,500 |
| Dec 5, 2025 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | -0.72% | 1,239,200 |
| Dec 4, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1.46% | 1,466,600 |
| Dec 3, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 2.24% | 1,221,300 |
| Dec 2, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 1,611,200 |
| Dec 1, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 1,027,500 |
| Nov 28, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 574,800 |
| Nov 27, 2025 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -1.44% | 1,889,400 |
| Nov 26, 2025 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | -2.11% | 3,752,500 |
| Nov 25, 2025 | 282.00 | 284.00 | 280.00 | 284.00 | 274.00 | 0.71% | 3,248,000 |
| Nov 24, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | 272.07 | - | 1,681,700 |
| Nov 21, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | 272.07 | -0.70% | 2,417,200 |