Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 234.00 236.00 230.00 234.00 2,849,000 0
25-Aug-2023 234.00 234.00 230.00 234.00 1,249,800 0
24-Aug-2023 234.00 234.00 230.00 234.00 2,152,100 0
23-Aug-2023 234.00 236.00 232.00 232.00 2,329,600 0
22-Aug-2023 232.00 234.00 230.00 234.00 320,600 0
21-Aug-2023 232.00 234.00 230.00 232.00 2,231,100 0
18-Aug-2023 234.00 234.00 230.00 232.00 638,300 0
16-Aug-2023 234.00 234.00 230.00 232.00 1,553,400 0
15-Aug-2023 230.00 236.00 230.00 232.00 2,426,400 0
14-Aug-2023 232.00 234.00 228.00 230.00 2,599,600 0
11-Aug-2023 230.00 234.00 230.00 232.00 459,700 0
10-Aug-2023 234.00 234.00 230.00 230.00 592,100 0
09-Aug-2023 230.00 234.00 230.00 232.00 785,400 0
08-Aug-2023 232.00 234.00 230.00 230.00 1,426,800 0
07-Aug-2023 232.00 232.00 228.00 232.00 1,633,800 0
04-Aug-2023 232.00 232.00 228.00 230.00 1,098,700 0
03-Aug-2023 230.00 232.00 228.00 232.00 4,249,200 0
02-Aug-2023 232.00 232.00 228.00 232.00 851,900 0
01-Aug-2023 232.00 232.00 228.00 232.00 2,101,400 0
31-Jul-2023 234.00 234.00 228.00 232.00 5,234,500 0
28-Jul-2023 238.00 238.00 228.00 234.00 6,097,500 0
27-Jul-2023 240.00 242.00 238.00 238.00 2,011,000 0
26-Jul-2023 240.00 242.00 238.00 240.00 1,638,800 0
25-Jul-2023 240.00 240.00 238.00 238.00 775,000 0
24-Jul-2023 240.00 242.00 238.00 240.00 3,134,900 0
21-Jul-2023 242.00 242.00 238.00 240.00 1,399,100 0
20-Jul-2023 240.00 242.00 238.00 238.00 836,800 0
18-Jul-2023 242.00 242.00 238.00 240.00 883,400 0
17-Jul-2023 240.00 242.00 238.00 240.00 917,800 0
14-Jul-2023 240.00 242.00 238.00 240.00 782,800 0
13-Jul-2023 242.00 244.00 236.00 240.00 1,164,100 0
12-Jul-2023 242.00 242.00 238.00 238.00 2,102,700 0
11-Jul-2023 242.00 242.00 236.00 242.00 1,318,200 0
10-Jul-2023 238.00 242.00 234.00 242.00 1,656,900 0
07-Jul-2023 236.00 238.00 234.00 234.00 860,300 0
06-Jul-2023 236.00 238.00 232.00 236.00 2,002,500 0
05-Jul-2023 234.00 238.00 232.00 236.00 2,274,400 0
04-Jul-2023 232.00 234.00 230.00 234.00 1,741,000 0
03-Jul-2023 230.00 232.00 228.00 232.00 3,223,200 0
27-Jun-2023 230.00 230.00 228.00 230.00 789,300 0
26-Jun-2023 230.00 232.00 228.00 230.00 1,766,100 0
23-Jun-2023 230.00 230.00 226.00 228.00 898,100 0
22-Jun-2023 232.00 232.00 226.00 230.00 1,887,600 0
21-Jun-2023 228.00 232.00 226.00 230.00 1,275,900 0
20-Jun-2023 230.00 230.00 226.00 228.00 1,326,800 0
19-Jun-2023 228.00 230.00 226.00 230.00 1,007,300 0
16-Jun-2023 230.00 230.00 226.00 226.00 852,800 0
15-Jun-2023 230.00 230.00 226.00 228.00 2,333,200 0
14-Jun-2023 228.00 230.00 226.00 226.00 1,713,400 0
13-Jun-2023 228.00 230.00 226.00 228.00 896,200 0
12-Jun-2023 230.00 230.00 226.00 226.00 1,123,300 0
09-Jun-2023 228.00 230.00 226.00 228.00 1,188,300 0
08-Jun-2023 228.00 228.00 224.00 228.00 4,568,600 0
07-Jun-2023 238.00 240.00 230.00 236.00 7,005,100 0
06-Jun-2023 234.00 240.00 230.00 238.00 4,997,900 0
05-Jun-2023 234.00 236.00 232.00 234.00 1,626,000 0
31-May-2023 232.00 236.00 232.00 234.00 1,708,900 0
30-May-2023 236.00 238.00 230.00 232.00 3,962,400 0
29-May-2023 242.00 244.00 230.00 234.00 3,365,700 0
26-May-2023 244.00 248.00 240.00 242.00 672,100 0
25-May-2023 246.00 248.00 242.00 242.00 2,112,600 0
24-May-2023 238.00 250.00 238.00 246.00 0 0
23-May-2023 236.00 242.00 234.00 240.00 1,618,700 0
22-May-2023 236.00 236.00 232.00 236.00 565,700 0
19-May-2023 238.00 238.00 232.00 236.00 1,400,000 0
17-May-2023 238.00 240.00 234.00 238.00 269,500 0
16-May-2023 240.00 242.00 232.00 238.00 2,065,200 0
15-May-2023 234.00 240.00 234.00 240.00 787,700 0
12-May-2023 234.00 236.00 232.00 234.00 903,700 0
11-May-2023 236.00 236.00 230.00 232.00 1,167,400 0
10-May-2023 236.00 236.00 232.00 236.00 1,053,600 0
09-May-2023 236.00 238.00 232.00 236.00 504,100 0
08-May-2023 232.00 238.00 230.00 236.00 1,151,500 0
05-May-2023 234.00 238.00 230.00 232.00 711,000 0
04-May-2023 228.00 236.00 224.00 234.00 2,518,900 0
03-May-2023 236.00 236.00 222.00 224.00 3,593,000 0
02-May-2023 240.00 242.00 234.00 234.00 836,700 0
28-Apr-2023 242.00 242.00 236.00 240.00 1,031,700 0
27-Apr-2023 248.00 250.00 236.00 240.00 2,935,900 0
26-Apr-2023 258.00 258.00 242.00 246.00 3,532,400 0
18-Apr-2023 258.00 260.00 250.00 258.00 801,900 0
17-Apr-2023 262.00 262.00 254.00 256.00 677,300 0
14-Apr-2023 258.00 262.00 258.00 260.00 57,500 0
13-Apr-2023 260.00 262.00 256.00 258.00 366,200 0
12-Apr-2023 258.00 262.00 256.00 260.00 551,500 0
11-Apr-2023 260.00 262.00 254.00 258.00 640,800 0
10-Apr-2023 264.00 268.00 256.00 258.00 1,489,900 0
06-Apr-2023 262.00 266.00 262.00 264.00 101,900 0
05-Apr-2023 264.00 270.00 264.00 264.00 921,600 0
04-Apr-2023 266.00 268.00 264.00 266.00 349,500 0
03-Apr-2023 266.00 268.00 262.00 264.00 653,200 0
31-Mar-2023 266.00 270.00 262.00 264.00 328,600 0
30-Mar-2023 266.00 272.00 256.00 266.00 2,841,900 0
29-Mar-2023 258.00 258.00 256.00 256.00 255,900 0
28-Mar-2023 258.00 258.00 256.00 258.00 207,500 0
27-Mar-2023 258.00 258.00 254.00 258.00 162,400 0
24-Mar-2023 256.00 260.00 256.00 258.00 562,400 0
21-Mar-2023 258.00 262.00 256.00 260.00 80,000 0
20-Mar-2023 258.00 258.00 256.00 258.00 96,900 0
17-Mar-2023 260.00 260.00 258.00 258.00 420,800 0