Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 220.00 222.00 216.00 222.00 269,600 0
28-Dec-2021 222.00 226.00 218.00 220.00 421,900 0
27-Dec-2021 214.00 224.00 210.00 222.00 898,000 0
24-Dec-2021 214.00 216.00 212.00 214.00 201,900 0
23-Dec-2021 212.00 216.00 210.00 214.00 328,400 0
22-Dec-2021 216.00 216.00 210.00 212.00 221,800 0
21-Dec-2021 216.00 218.00 210.00 216.00 190,000 0
20-Dec-2021 216.00 228.00 214.00 214.00 672,300 0
17-Dec-2021 216.00 218.00 214.00 216.00 296,900 0
16-Dec-2021 216.00 216.00 212.00 216.00 124,900 0
15-Dec-2021 210.00 218.00 208.00 216.00 800,000 0
14-Dec-2021 216.00 216.00 210.00 210.00 49,000 0
13-Dec-2021 212.00 216.00 208.00 212.00 532,200 0
10-Dec-2021 212.00 212.00 210.00 212.00 203,200 0
09-Dec-2021 210.00 216.00 210.00 212.00 133,500 0
08-Dec-2021 214.00 216.00 210.00 210.00 421,300 0
07-Dec-2021 214.00 214.00 210.00 212.00 309,300 0
06-Dec-2021 218.00 218.00 210.00 214.00 334,900 0
03-Dec-2021 212.00 220.00 212.00 218.00 663,700 0
02-Dec-2021 224.00 224.00 212.00 212.00 475,500 0
01-Dec-2021 228.00 228.00 222.00 224.00 459,300 0
30-Nov-2021 232.00 232.00 224.00 226.00 396,000 0
29-Nov-2021 224.00 234.00 212.00 232.00 784,500 0
26-Nov-2021 234.00 248.00 222.00 226.00 1,605,800 0
25-Nov-2021 224.00 236.00 222.00 230.00 2,187,800 0
24-Nov-2021 224.00 228.00 220.00 224.00 1,314,400 0
23-Nov-2021 212.00 230.00 206.00 222.00 1,103,000 0
22-Nov-2021 214.00 214.00 208.00 208.00 374,100 0
19-Nov-2021 212.00 214.00 208.00 212.00 693,400 0
18-Nov-2021 216.00 216.00 210.00 214.00 35,900 0
17-Nov-2021 214.00 216.00 210.00 214.00 81,500 0
16-Nov-2021 212.00 216.00 210.00 214.00 258,100 0
15-Nov-2021 212.00 214.00 210.00 212.00 630,400 0
12-Nov-2021 214.00 214.00 208.00 212.00 1,021,800 0
11-Nov-2021 218.00 220.00 210.00 210.00 1,877,400 0
10-Nov-2021 224.00 224.00 210.00 218.00 930,800 0
09-Nov-2021 216.00 226.00 216.00 224.00 163,900 0
08-Nov-2021 220.00 226.00 210.00 214.00 593,400 0
05-Nov-2021 224.00 224.00 220.00 222.00 164,500 0
04-Nov-2021 222.00 230.00 220.00 224.00 129,100 0
03-Nov-2021 224.00 226.00 222.00 222.00 633,500 0
02-Nov-2021 226.00 228.00 222.00 222.00 193,800 0
01-Nov-2021 230.00 230.00 222.00 226.00 471,100 0
29-Oct-2021 226.00 226.00 222.00 222.00 97,100 0
28-Oct-2021 228.00 230.00 222.00 226.00 902,900 0
27-Oct-2021 228.00 230.00 216.00 230.00 792,600 0
26-Oct-2021 228.00 228.00 220.00 228.00 2,390,800 0
25-Oct-2021 210.00 228.00 210.00 226.00 1,345,500 0
22-Oct-2021 208.00 210.00 206.00 210.00 396,600 0
21-Oct-2021 208.00 210.00 202.00 206.00 594,600 0
19-Oct-2021 210.00 210.00 206.00 208.00 252,200 0
18-Oct-2021 210.00 212.00 208.00 210.00 349,400 0
15-Oct-2021 210.00 210.00 206.00 210.00 227,400 0
14-Oct-2021 206.00 210.00 206.00 208.00 463,400 0
13-Oct-2021 202.00 204.00 202.00 204.00 479,700 0
12-Oct-2021 204.00 204.00 202.00 202.00 229,500 0
11-Oct-2021 204.00 206.00 202.00 204.00 166,400 0
08-Oct-2021 202.00 204.00 200.00 202.00 196,600 0
07-Oct-2021 202.00 204.00 200.00 202.00 548,600 0
06-Oct-2021 202.00 206.00 202.00 202.00 120,800 0
05-Oct-2021 208.00 210.00 202.00 204.00 624,400 0
04-Oct-2021 204.00 208.00 200.00 206.00 654,200 0
01-Oct-2021 200.00 204.00 199.00 200.00 121,900 0
30-Sep-2021 200.00 202.00 199.00 200.00 205,400 0
29-Sep-2021 199.00 202.00 199.00 200.00 48,000 0
28-Sep-2021 200.00 200.00 199.00 199.00 334,200 0
27-Sep-2021 200.00 200.00 199.00 200.00 59,400 0
24-Sep-2021 199.00 200.00 199.00 199.00 73,700 0
23-Sep-2021 199.00 202.00 199.00 199.00 412,900 0
22-Sep-2021 199.00 200.00 199.00 199.00 160,900 0
21-Sep-2021 199.00 200.00 198.00 199.00 118,400 0
20-Sep-2021 200.00 202.00 199.00 199.00 424,300 0
17-Sep-2021 200.00 202.00 199.00 200.00 91,600 0
16-Sep-2021 202.00 202.00 200.00 200.00 33,500 0
15-Sep-2021 200.00 202.00 199.00 200.00 85,400 0
14-Sep-2021 200.00 200.00 199.00 200.00 514,800 0
13-Sep-2021 200.00 202.00 199.00 200.00 154,400 0
10-Sep-2021 202.00 202.00 200.00 200.00 381,200 0
09-Sep-2021 202.00 202.00 199.00 200.00 185,200 0
08-Sep-2021 202.00 202.00 200.00 202.00 120,500 0
07-Sep-2021 202.00 202.00 199.00 202.00 142,500 0
06-Sep-2021 200.00 202.00 199.00 202.00 220,200 0
03-Sep-2021 200.00 202.00 199.00 200.00 525,600 0
02-Sep-2021 200.00 200.00 198.00 200.00 379,500 0
01-Sep-2021 200.00 202.00 200.00 200.00 108,200 0
31-Aug-2021 200.00 200.00 199.00 200.00 47,500 0
30-Aug-2021 200.00 202.00 199.00 200.00 119,300 0
27-Aug-2021 199.00 202.00 199.00 200.00 128,100 0
26-Aug-2021 200.00 202.00 199.00 200.00 161,200 0
25-Aug-2021 202.00 202.00 200.00 202.00 269,100 0
24-Aug-2021 202.00 202.00 199.00 202.00 116,000 0
23-Aug-2021 199.00 200.00 199.00 200.00 101,700 0
20-Aug-2021 199.00 202.00 199.00 199.00 177,300 0
19-Aug-2021 202.00 202.00 199.00 199.00 225,600 0
18-Aug-2021 200.00 200.00 199.00 200.00 55,600 0
16-Aug-2021 200.00 200.00 199.00 200.00 114,800 0
13-Aug-2021 200.00 202.00 199.00 200.00 282,400 0
12-Aug-2021 202.00 202.00 200.00 200.00 75,200 0
10-Aug-2021 200.00 202.00 198.00 202.00 164,700 0
09-Aug-2021 202.00 204.00 200.00 200.00 185,700 0