Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
21-Jul-2025 230.00 232.00 228.00 232.00 1,898,200 0
18-Jul-2025 232.00 232.00 228.00 230.00 343,900 0
17-Jul-2025 230.00 232.00 228.00 232.00 572,100 0
16-Jul-2025 230.00 230.00 226.00 230.00 446,100 0
15-Jul-2025 226.00 228.00 224.00 228.00 255,200 0
14-Jul-2025 228.00 228.00 224.00 226.00 1,012,800 0
11-Jul-2025 228.00 232.00 228.00 228.00 749,300 0
10-Jul-2025 228.00 230.00 226.00 228.00 810,200 0
09-Jul-2025 226.00 228.00 224.00 228.00 573,300 0
08-Jul-2025 224.00 226.00 224.00 226.00 44,700 0
07-Jul-2025 226.00 228.00 222.00 226.00 1,615,200 0
04-Jul-2025 228.00 228.00 226.00 226.00 396,200 0
03-Jul-2025 226.00 230.00 226.00 228.00 1,137,100 0
02-Jul-2025 224.00 228.00 224.00 226.00 633,400 0
01-Jul-2025 224.00 226.00 224.00 224.00 402,400 0
30-Jun-2025 226.00 226.00 224.00 224.00 728,600 0
26-Jun-2025 226.00 226.00 224.00 226.00 411,300 0
25-Jun-2025 224.00 230.00 224.00 224.00 851,800 0
24-Jun-2025 226.00 228.00 222.00 224.00 892,600 0
23-Jun-2025 222.00 228.00 222.00 226.00 3,077,400 0
20-Jun-2025 224.00 226.00 222.00 222.00 691,000 0
19-Jun-2025 228.00 228.00 222.00 224.00 1,244,600 0
18-Jun-2025 224.00 228.00 222.00 228.00 1,277,500 0
17-Jun-2025 228.00 228.00 220.00 224.00 4,829,500 0
16-Jun-2025 234.00 238.00 232.00 234.00 8,999,800 0
13-Jun-2025 234.00 234.00 232.00 232.00 3,568,100 0
12-Jun-2025 232.00 234.00 230.00 234.00 3,656,200 0
11-Jun-2025 232.00 232.00 228.00 232.00 1,702,600 0
10-Jun-2025 230.00 234.00 230.00 232.00 2,320,800 0
05-Jun-2025 232.00 232.00 228.00 228.00 961,800 0
04-Jun-2025 232.00 232.00 228.00 230.00 1,198,200 0
03-Jun-2025 230.00 232.00 228.00 230.00 866,600 0
02-Jun-2025 232.00 232.00 228.00 228.00 1,151,200 0
28-May-2025 230.00 232.00 230.00 232.00 856,100 0
27-May-2025 232.00 232.00 230.00 230.00 1,164,400 0
26-May-2025 232.00 234.00 230.00 232.00 2,863,100 0
23-May-2025 232.00 232.00 230.00 232.00 1,091,600 0
22-May-2025 230.00 232.00 228.00 232.00 2,834,800 0
21-May-2025 232.00 232.00 228.00 232.00 493,700 0
20-May-2025 230.00 234.00 230.00 232.00 990,200 0
19-May-2025 230.00 234.00 228.00 230.00 1,864,700 0
16-May-2025 234.00 234.00 228.00 230.00 1,277,800 0
15-May-2025 232.00 234.00 230.00 234.00 1,296,500 0
14-May-2025 230.00 232.00 228.00 232.00 587,200 0
09-May-2025 228.00 230.00 226.00 230.00 1,018,100 0
08-May-2025 230.00 232.00 226.00 230.00 693,900 0
07-May-2025 230.00 232.00 228.00 230.00 485,500 0
06-May-2025 232.00 232.00 226.00 230.00 619,600 0
05-May-2025 232.00 232.00 228.00 232.00 1,347,900 0
02-May-2025 228.00 232.00 226.00 232.00 2,944,600 0
30-Apr-2025 222.00 226.00 220.00 226.00 1,735,900 0
29-Apr-2025 220.00 222.00 218.00 220.00 414,100 0
28-Apr-2025 220.00 220.00 216.00 220.00 1,117,800 0
25-Apr-2025 216.00 218.00 216.00 218.00 369,000 0
24-Apr-2025 218.00 218.00 216.00 218.00 624,000 0
23-Apr-2025 214.00 218.00 212.00 218.00 323,300 0
22-Apr-2025 218.00 218.00 214.00 216.00 266,900 0
21-Apr-2025 218.00 218.00 214.00 218.00 79,500 0
17-Apr-2025 214.00 216.00 214.00 214.00 306,700 0
16-Apr-2025 216.00 220.00 214.00 218.00 721,600 0
15-Apr-2025 220.00 222.00 214.00 218.00 474,300 0
14-Apr-2025 214.00 220.00 212.00 218.00 1,349,600 0
11-Apr-2025 212.00 214.00 210.00 214.00 221,900 0
10-Apr-2025 210.00 214.00 206.00 212.00 456,100 0
09-Apr-2025 208.00 208.00 200.00 206.00 450,200 0
08-Apr-2025 200.00 210.00 199.00 206.00 1,056,800 0
27-Mar-2025 210.00 214.00 208.00 214.00 404,500 0
26-Mar-2025 206.00 212.00 204.00 210.00 285,300 0
25-Mar-2025 206.00 208.00 204.00 208.00 172,500 0
24-Mar-2025 210.00 210.00 200.00 206.00 1,008,900 0
21-Mar-2025 212.00 212.00 208.00 208.00 121,000 0
20-Mar-2025 210.00 212.00 206.00 210.00 356,100 0
19-Mar-2025 210.00 210.00 208.00 210.00 213,000 0
18-Mar-2025 210.00 210.00 204.00 208.00 1,134,900 0
17-Mar-2025 210.00 212.00 208.00 210.00 187,600 0
14-Mar-2025 210.00 210.00 206.00 210.00 182,400 0
13-Mar-2025 210.00 210.00 208.00 208.00 118,500 0
12-Mar-2025 208.00 210.00 206.00 208.00 132,700 0
11-Mar-2025 208.00 210.00 206.00 206.00 674,700 0
10-Mar-2025 208.00 218.00 206.00 208.00 1,586,000 0
07-Mar-2025 208.00 208.00 202.00 206.00 1,199,100 0
06-Mar-2025 208.00 212.00 206.00 206.00 1,126,800 0
05-Mar-2025 210.00 210.00 206.00 206.00 1,314,100 0
04-Mar-2025 210.00 212.00 208.00 210.00 299,900 0
03-Mar-2025 208.00 210.00 208.00 210.00 295,600 0
28-Feb-2025 214.00 216.00 206.00 206.00 1,344,500 0
27-Feb-2025 218.00 218.00 214.00 214.00 193,400 0
26-Feb-2025 214.00 218.00 212.00 218.00 646,300 0
25-Feb-2025 216.00 218.00 214.00 214.00 350,800 0
24-Feb-2025 216.00 218.00 216.00 216.00 288,500 0
21-Feb-2025 216.00 218.00 216.00 216.00 142,200 0
20-Feb-2025 218.00 218.00 216.00 218.00 159,100 0
19-Feb-2025 218.00 218.00 216.00 216.00 133,100 0
18-Feb-2025 216.00 218.00 216.00 218.00 148,100 0
17-Feb-2025 218.00 218.00 216.00 216.00 69,900 0
14-Feb-2025 218.00 218.00 214.00 218.00 368,800 0
13-Feb-2025 214.00 218.00 212.00 218.00 174,600 0
12-Feb-2025 214.00 216.00 212.00 214.00 232,700 0
11-Feb-2025 216.00 216.00 214.00 214.00 165,700 0
10-Feb-2025 214.00 218.00 214.00 216.00 227,200 0