Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,326.53 -79.13 (-0.21%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,190.43 -3,483.65 (-5.47%) CMC Crypto 200
1,287.73 -51.33 (-3.84%)
PT Surya Toto Indonesia Tbk (TOTO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 296,200 |
| 29 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 49,600 |
| 26 Apr 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 162,400 |
| 25 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 184,500 |
| 24 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 22,500 |
| 23 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 42,100 |
| 22 Apr 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 139,000 |
| 19 Apr 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 461,200 |
| 18 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 329,400 |
| 17 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 421,300 |
| 16 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 51,700 |
| 05 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 167,600 |
| 04 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 133,600 |
| 03 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 141,400 |
| 02 Apr 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 543,500 |
| 01 Apr 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 712,000 |
| 28 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,421,900 |
| 27 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 505,500 |
| 26 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 578,100 |
| 25 Mar 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 396,500 |
| 22 Mar 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 184,500 |
| 21 Mar 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 75,600 |
| 20 Mar 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 35,400 |
| 19 Mar 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 629,600 |
| 18 Mar 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 107,900 |
| 15 Mar 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 303,000 |
| 14 Mar 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 329,600 |
| 13 Mar 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 145,000 |
| 08 Mar 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 230,300 |
| 07 Mar 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 151,300 |
| 06 Mar 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 163,400 |
| 05 Mar 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 309,100 |
| 04 Mar 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 194,500 |
| 01 Mar 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 372,100 |
| 29 Feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 313,200 |
| 28 Feb 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 94,100 |
| 27 Feb 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 426,500 |
| 26 Feb 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 77,500 |
| 23 Feb 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 391,000 |
| 22 Feb 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 460,100 |
| 21 Feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 252,100 |
| 20 Feb 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 84,300 |
| 19 Feb 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 478,400 |
| 16 Feb 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 91,200 |
| 15 Feb 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 357,400 |
| 13 Feb 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 90,900 |
| 12 Feb 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 156,100 |
| 07 Feb 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 322,500 |
| 06 Feb 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 338,700 |
| 05 Feb 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 299,600 |
| 02 Feb 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 424,400 |
| 01 Feb 2024 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 805,200 |
| 31 Jan 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,161,400 |
| 30 Jan 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 245,600 |
| 29 Jan 2024 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 86,600 |
| 26 Jan 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 382,000 |
| 25 Jan 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 132,600 |
| 24 Jan 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 257,600 |
| 23 Jan 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 424,100 |
| 22 Jan 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 373,300 |
| 19 Jan 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 157,900 |
| 18 Jan 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 526,100 |
| 17 Jan 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 404,400 |
| 16 Jan 2024 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 662,800 |
| 15 Jan 2024 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 466,200 |
| 12 Jan 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 95,200 |
| 11 Jan 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 230,900 |
| 10 Jan 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 318,300 |
| 09 Jan 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 245,100 |
| 08 Jan 2024 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 303,900 |
| 05 Jan 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 272,800 |
| 04 Jan 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 470,400 |
| 03 Jan 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 479,900 |
| 02 Jan 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 874,900 |
| 29 Dec 2023 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 610,800 |
| 28 Dec 2023 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 929,900 |
| 27 Dec 2023 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 300,500 |
| 22 Dec 2023 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 261,100 |
| 21 Dec 2023 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 770,900 |
| 20 Dec 2023 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 467,500 |
| 19 Dec 2023 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,119,100 |
| 18 Dec 2023 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 453,300 |
| 15 Dec 2023 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 210,900 |
| 14 Dec 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 167,300 |
| 13 Dec 2023 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 441,000 |
| 12 Dec 2023 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 426,400 |
| 11 Dec 2023 | 250.00 | 250.00 | 226.00 | 230.00 | 230.00 | 683,600 |
| 08 Dec 2023 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 489,800 |
| 07 Dec 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 707,200 |
| 06 Dec 2023 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 341,700 |
| 05 Dec 2023 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 375,300 |
| 04 Dec 2023 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 983,800 |
| 01 Dec 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 461,900 |
| 30 Nov 2023 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 185,500 |
| 29 Nov 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 644,800 |
| 28 Nov 2023 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 885,100 |
| 27 Nov 2023 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1,302,800 |
| 24 Nov 2023 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1,580,900 |
| 23 Nov 2023 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,967,300 |
| 23 Nov 2023 | 9 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.