Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 264.00 320.00 264.00 304.00 4,548,500 0
06-Jun-2022 264.00 270.00 258.00 264.00 803,600 0
03-Jun-2022 268.00 270.00 258.00 264.00 1,802,500 0
02-Jun-2022 264.00 268.00 258.00 266.00 1,086,800 0
31-May-2022 262.00 270.00 260.00 264.00 612,600 0
30-May-2022 272.00 272.00 258.00 264.00 1,600,000 0
27-May-2022 272.00 280.00 268.00 272.00 796,100 0
25-May-2022 270.00 282.00 262.00 270.00 2,047,500 0
24-May-2022 258.00 274.00 250.00 270.00 1,954,300 0
23-May-2022 276.00 284.00 258.00 258.00 4,805,700 0
20-May-2022 230.00 286.00 228.00 276.00 4,973,300 0
19-May-2022 228.00 230.00 226.00 230.00 886,000 0
18-May-2022 228.00 230.00 226.00 228.00 325,300 0
17-May-2022 224.00 230.00 224.00 228.00 760,400 0
13-May-2022 224.00 226.00 218.00 224.00 438,900 0
12-May-2022 226.00 230.00 220.00 224.00 731,800 0
11-May-2022 226.00 232.00 224.00 226.00 979,400 0
10-May-2022 222.00 226.00 218.00 226.00 1,294,500 0
09-May-2022 226.00 228.00 212.00 224.00 2,489,900 0
28-Apr-2022 218.00 240.00 218.00 226.00 6,728,200 0
27-Apr-2022 206.00 208.00 206.00 208.00 138,800 0
26-Apr-2022 206.00 208.00 204.00 208.00 251,700 0
25-Apr-2022 208.00 212.00 200.00 204.00 1,794,600 0
22-Apr-2022 210.00 214.00 210.00 210.00 262,100 0
21-Apr-2022 208.00 212.00 208.00 210.00 1,022,100 0
20-Apr-2022 212.00 212.00 206.00 208.00 1,168,700 0
19-Apr-2022 214.00 218.00 210.00 210.00 698,500 0
18-Apr-2022 212.00 218.00 210.00 214.00 822,300 0
14-Apr-2022 210.00 216.00 208.00 212.00 144,700 0
13-Apr-2022 212.00 212.00 210.00 210.00 571,000 0
12-Apr-2022 214.00 214.00 210.00 212.00 48,500 0
11-Apr-2022 214.00 214.00 210.00 212.00 507,400 0
08-Apr-2022 214.00 216.00 212.00 216.00 53,600 0
07-Apr-2022 214.00 218.00 212.00 216.00 232,700 0
06-Apr-2022 216.00 220.00 210.00 216.00 885,200 0
05-Apr-2022 218.00 220.00 214.00 216.00 475,200 0
04-Apr-2022 220.00 220.00 214.00 218.00 366,900 0
01-Apr-2022 224.00 238.00 218.00 220.00 2,501,900 0
31-Mar-2022 206.00 234.00 206.00 226.00 4,033,900 0
30-Mar-2022 202.00 206.00 202.00 204.00 228,300 0
29-Mar-2022 204.00 204.00 202.00 202.00 65,300 0
28-Mar-2022 202.00 204.00 202.00 202.00 39,000 0
25-Mar-2022 202.00 206.00 202.00 202.00 358,500 0
24-Mar-2022 206.00 206.00 200.00 202.00 71,900 0
23-Mar-2022 206.00 206.00 200.00 204.00 1,429,500 0
22-Mar-2022 204.00 206.00 202.00 206.00 35,900 0
21-Mar-2022 202.00 206.00 202.00 204.00 30,500 0
18-Mar-2022 206.00 206.00 202.00 202.00 24,100 0
17-Mar-2022 208.00 208.00 206.00 206.00 46,300 0
16-Mar-2022 204.00 208.00 204.00 208.00 47,000 0
15-Mar-2022 204.00 206.00 204.00 204.00 125,000 0
14-Mar-2022 204.00 208.00 204.00 204.00 140,900 0
11-Mar-2022 206.00 208.00 204.00 204.00 29,100 0
10-Mar-2022 206.00 208.00 206.00 206.00 20,300 0
09-Mar-2022 204.00 206.00 202.00 204.00 57,200 0
08-Mar-2022 204.00 204.00 202.00 202.00 43,300 0
07-Mar-2022 208.00 208.00 202.00 204.00 447,700 0
04-Mar-2022 204.00 208.00 204.00 208.00 175,100 0
02-Mar-2022 206.00 206.00 204.00 204.00 74,100 0
01-Mar-2022 206.00 208.00 204.00 206.00 95,700 0
25-Feb-2022 204.00 208.00 204.00 204.00 137,300 0
24-Feb-2022 210.00 210.00 204.00 204.00 291,700 0
23-Feb-2022 210.00 212.00 208.00 210.00 64,500 0
22-Feb-2022 210.00 210.00 206.00 208.00 124,000 0
21-Feb-2022 208.00 212.00 206.00 210.00 335,800 0
18-Feb-2022 210.00 210.00 206.00 208.00 59,100 0
17-Feb-2022 208.00 210.00 208.00 208.00 109,900 0
16-Feb-2022 206.00 208.00 206.00 208.00 41,200 0
15-Feb-2022 204.00 206.00 204.00 204.00 43,400 0
14-Feb-2022 206.00 206.00 204.00 204.00 105,400 0
11-Feb-2022 206.00 206.00 204.00 206.00 84,900 0
10-Feb-2022 210.00 210.00 204.00 206.00 108,300 0
09-Feb-2022 206.00 208.00 206.00 206.00 67,400 0
08-Feb-2022 208.00 210.00 204.00 208.00 147,300 0
07-Feb-2022 204.00 208.00 204.00 204.00 40,500 0
04-Feb-2022 204.00 208.00 204.00 204.00 40,100 0
03-Feb-2022 204.00 206.00 202.00 204.00 45,500 0
02-Feb-2022 204.00 206.00 204.00 204.00 125,000 0
31-Jan-2022 202.00 206.00 202.00 204.00 116,900 0
28-Jan-2022 208.00 208.00 202.00 202.00 966,800 0
27-Jan-2022 206.00 210.00 206.00 208.00 532,000 0
26-Jan-2022 208.00 208.00 202.00 206.00 119,400 0
25-Jan-2022 210.00 212.00 206.00 210.00 192,400 0
24-Jan-2022 208.00 210.00 208.00 208.00 97,900 0
21-Jan-2022 210.00 212.00 204.00 204.00 582,900 0
20-Jan-2022 210.00 216.00 210.00 210.00 133,700 0
19-Jan-2022 210.00 210.00 208.00 210.00 39,800 0
18-Jan-2022 210.00 212.00 208.00 210.00 232,000 0
17-Jan-2022 212.00 212.00 208.00 210.00 157,700 0
14-Jan-2022 214.00 214.00 208.00 212.00 412,800 0
13-Jan-2022 214.00 216.00 210.00 216.00 362,600 0
12-Jan-2022 218.00 218.00 210.00 212.00 176,700 0
11-Jan-2022 214.00 240.00 212.00 214.00 657,300 0
10-Jan-2022 214.00 214.00 212.00 214.00 110,400 0
07-Jan-2022 216.00 218.00 212.00 214.00 35,000 0
06-Jan-2022 214.00 218.00 212.00 212.00 177,100 0
05-Jan-2022 220.00 222.00 214.00 214.00 500,700 0
04-Jan-2022 218.00 224.00 216.00 220.00 210,100 0
03-Jan-2022 220.00 220.00 216.00 216.00 83,400 0
30-Dec-2021 222.00 222.00 218.00 220.00 91,500 0