Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 238.00 242.00 238.00 242.00 88,000 0
08-Oct-2026 240.00 242.00 238.00 240.00 222,800 0
07-Oct-2026 240.00 242.00 238.00 240.00 530,900 0
06-Oct-2026 238.00 242.00 238.00 240.00 148,700 0
05-Oct-2026 240.00 240.00 236.00 240.00 657,800 0
02-Oct-2026 240.00 242.00 236.00 240.00 509,200 0
01-Oct-2026 240.00 242.00 238.00 240.00 176,500 0
30-Sep-2026 240.00 242.00 238.00 242.00 439,900 0
29-Sep-2026 240.00 240.00 236.00 240.00 751,200 0
28-Sep-2026 240.00 242.00 238.00 240.00 479,400 0
25-Sep-2026 242.00 242.00 240.00 242.00 156,900 0
24-Sep-2026 242.00 242.00 238.00 240.00 195,400 0
23-Sep-2026 244.00 244.00 240.00 242.00 482,100 0
22-Sep-2026 242.00 244.00 240.00 242.00 486,700 0
21-Sep-2026 242.00 244.00 238.00 242.00 160,400 0
18-Sep-2026 240.00 242.00 238.00 242.00 1,231,500 0
17-Sep-2026 242.00 242.00 238.00 240.00 545,700 0
16-Sep-2026 240.00 242.00 240.00 242.00 330,400 0
15-Sep-2026 242.00 244.00 240.00 242.00 376,200 0
14-Sep-2026 242.00 244.00 240.00 242.00 761,200 0
11-Sep-2026 240.00 244.00 240.00 242.00 1,319,000 0
10-Sep-2026 242.00 242.00 240.00 240.00 330,300 0
09-Sep-2026 240.00 242.00 240.00 242.00 210,200 0
08-Sep-2026 240.00 244.00 240.00 240.00 331,300 0
07-Sep-2026 238.00 242.00 238.00 240.00 513,800 0
04-Sep-2026 240.00 242.00 238.00 238.00 384,500 0
03-Sep-2026 238.00 240.00 236.00 240.00 404,800 0
02-Sep-2026 238.00 238.00 236.00 238.00 423,600 0
01-Sep-2026 236.00 238.00 236.00 236.00 357,000 0
31-Aug-2026 236.00 238.00 234.00 236.00 542,700 0
28-Aug-2026 234.00 236.00 234.00 234.00 1,046,800 0
27-Aug-2026 234.00 236.00 232.00 234.00 421,200 0
26-Aug-2026 236.00 236.00 232.00 234.00 611,000 0
25-Aug-2026 234.00 234.00 234.00 234.00 0 0
24-Aug-2026 234.00 236.00 232.00 234.00 582,900 0
21-Aug-2026 236.00 236.00 232.00 234.00 970,800 0
20-Aug-2026 236.00 236.00 234.00 236.00 148,600 0
19-Aug-2026 234.00 236.00 232.00 234.00 436,300 0
18-Aug-2026 234.00 236.00 230.00 234.00 608,600 0
14-Aug-2026 232.00 236.00 232.00 234.00 523,600 0
13-Aug-2026 232.00 234.00 230.00 232.00 1,363,800 0
12-Aug-2026 232.00 236.00 232.00 232.00 248,100 0
11-Aug-2026 236.00 236.00 232.00 234.00 433,700 0
10-Aug-2026 234.00 236.00 234.00 234.00 820,700 0
07-Aug-2026 234.00 234.00 232.00 234.00 390,000 0
06-Aug-2026 234.00 234.00 232.00 232.00 648,800 0
05-Aug-2026 230.00 234.00 230.00 232.00 1,979,600 0
04-Aug-2026 234.00 236.00 226.00 230.00 4,523,000 0
03-Aug-2026 240.00 242.00 230.00 234.00 3,979,700 0
31-Jul-2026 246.00 246.00 242.00 242.00 355,900 0
30-Jul-2026 244.00 244.00 240.00 244.00 193,400 0
29-Jul-2026 244.00 244.00 240.00 244.00 191,800 0
28-Jul-2026 242.00 246.00 242.00 244.00 230,700 0
27-Jul-2026 240.00 246.00 240.00 242.00 163,200 0
24-Jul-2026 244.00 246.00 242.00 242.00 192,400 0
23-Jul-2026 244.00 246.00 242.00 244.00 300,300 0
22-Jul-2026 246.00 248.00 242.00 244.00 713,100 0
21-Jul-2026 244.00 246.00 244.00 246.00 253,200 0
20-Jul-2026 244.00 248.00 242.00 242.00 841,100 0
17-Jul-2026 240.00 246.00 236.00 244.00 817,600 0
16-Jul-2026 240.00 240.00 236.00 240.00 223,900 0
15-Jul-2026 240.00 240.00 234.00 240.00 843,100 0
14-Jul-2026 238.00 240.00 236.00 240.00 638,500 0
13-Jul-2026 240.00 240.00 236.00 236.00 746,800 0
10-Jul-2026 238.00 240.00 236.00 238.00 233,700 0
09-Jul-2026 238.00 240.00 234.00 238.00 1,099,400 0
08-Jul-2026 236.00 238.00 230.00 238.00 540,500 0
07-Jul-2026 236.00 236.00 230.00 236.00 294,500 0
06-Jul-2026 232.00 236.00 232.00 236.00 162,600 0
03-Jul-2026 234.00 234.00 232.00 234.00 169,900 0
02-Jul-2026 232.00 234.00 230.00 232.00 127,600 0
01-Jul-2026 230.00 236.00 230.00 232.00 134,900 0
30-Jun-2026 234.00 236.00 228.00 232.00 525,800 0
29-Jun-2026 234.00 236.00 232.00 234.00 234,600 0
26-Jun-2026 232.00 236.00 232.00 234.00 275,500 0
25-Jun-2026 232.00 236.00 230.00 232.00 1,064,000 0
24-Jun-2026 234.00 234.00 230.00 230.00 507,000 0
23-Jun-2026 238.00 238.00 232.00 234.00 158,000 0
22-Jun-2026 234.00 236.00 232.00 234.00 664,900 0
19-Jun-2026 236.00 238.00 234.00 236.00 162,200 0
18-Jun-2026 238.00 240.00 234.00 236.00 266,000 0
17-Jun-2026 240.00 240.00 234.00 238.00 287,800 0
15-Jun-2026 234.00 240.00 232.00 234.00 1,071,400 0
12-Jun-2026 226.00 234.00 202.00 232.00 2,068,600 0
11-Jun-2026 240.00 244.00 234.00 236.00 2,030,000 0
10-Jun-2026 242.00 242.00 236.00 238.00 2,792,100 0
09-Jun-2026 228.00 236.00 228.00 236.00 1,900,800 0
08-Jun-2026 228.00 232.00 222.00 228.00 2,707,700 0
05-Jun-2026 244.00 246.00 228.00 228.00 1,616,800 0
04-Jun-2026 240.00 240.00 230.00 238.00 2,445,100 0
03-Jun-2026 250.00 250.00 232.00 240.00 1,491,600 0
02-Jun-2026 246.00 250.00 244.00 246.00 511,200 0
29-May-2026 252.00 252.00 246.00 246.00 748,700 0
28-May-2026 252.00 252.00 252.00 252.00 0 0
27-May-2026 252.00 252.00 252.00 252.00 0 0
26-May-2026 254.00 258.00 240.00 252.00 475,200 0
25-May-2026 246.00 256.00 244.00 254.00 467,100 0
22-May-2026 244.00 248.00 240.00 244.00 883,400 0
21-May-2026 246.00 248.00 240.00 244.00 1,644,600 0
20-May-2026 246.00 252.00 244.00 246.00 844,800 0