Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
02-Nov-2023 234.00 236.00 232.00 236.00 161,500 0
01-Nov-2023 234.00 238.00 232.00 234.00 665,200 0
31-Oct-2023 234.00 236.00 230.00 234.00 440,400 0
30-Oct-2023 236.00 236.00 232.00 234.00 829,000 0
27-Oct-2023 236.00 238.00 234.00 236.00 62,700 0
26-Oct-2023 238.00 238.00 236.00 236.00 165,500 0
25-Oct-2023 234.00 238.00 234.00 238.00 494,700 0
24-Oct-2023 234.00 236.00 234.00 236.00 160,200 0
23-Oct-2023 240.00 240.00 232.00 234.00 932,400 0
20-Oct-2023 238.00 238.00 236.00 238.00 208,800 0
19-Oct-2023 238.00 246.00 236.00 238.00 1,640,000 0
18-Oct-2023 238.00 238.00 236.00 238.00 255,200 0
17-Oct-2023 236.00 240.00 236.00 238.00 147,100 0
16-Oct-2023 240.00 240.00 236.00 238.00 223,100 0
13-Oct-2023 240.00 240.00 236.00 238.00 127,400 0
12-Oct-2023 238.00 240.00 236.00 238.00 90,100 0
11-Oct-2023 240.00 240.00 236.00 236.00 566,500 0
10-Oct-2023 238.00 240.00 236.00 240.00 683,700 0
09-Oct-2023 238.00 240.00 236.00 240.00 208,700 0
06-Oct-2023 236.00 240.00 236.00 238.00 321,400 0
05-Oct-2023 240.00 240.00 236.00 238.00 232,900 0
04-Oct-2023 238.00 240.00 236.00 240.00 1,162,400 0
03-Oct-2023 240.00 240.00 238.00 238.00 146,400 0
02-Oct-2023 240.00 240.00 238.00 240.00 282,600 0
29-Sep-2023 236.00 240.00 236.00 240.00 713,800 0
27-Sep-2023 238.00 238.00 236.00 238.00 325,300 0
26-Sep-2023 238.00 238.00 236.00 238.00 419,300 0
25-Sep-2023 238.00 240.00 236.00 238.00 779,400 0
22-Sep-2023 236.00 238.00 236.00 238.00 341,600 0
21-Sep-2023 238.00 238.00 236.00 236.00 217,400 0
20-Sep-2023 238.00 238.00 234.00 236.00 1,516,600 0
19-Sep-2023 238.00 238.00 234.00 238.00 421,400 0
18-Sep-2023 236.00 240.00 234.00 238.00 1,728,100 0
15-Sep-2023 238.00 238.00 232.00 236.00 4,555,400 0
14-Sep-2023 238.00 240.00 236.00 236.00 1,081,600 0
13-Sep-2023 238.00 240.00 236.00 236.00 622,100 0
12-Sep-2023 238.00 240.00 236.00 236.00 1,093,500 0
11-Sep-2023 240.00 242.00 234.00 238.00 4,415,100 0
08-Sep-2023 238.00 242.00 238.00 238.00 849,500 0
07-Sep-2023 242.00 242.00 238.00 240.00 788,100 0
06-Sep-2023 240.00 246.00 238.00 242.00 1,272,800 0
05-Sep-2023 240.00 242.00 238.00 240.00 734,100 0
04-Sep-2023 240.00 240.00 238.00 240.00 708,500 0
01-Sep-2023 240.00 240.00 236.00 240.00 1,388,500 0
31-Aug-2023 240.00 240.00 236.00 240.00 537,600 0
30-Aug-2023 236.00 240.00 236.00 240.00 760,300 0
29-Aug-2023 234.00 238.00 234.00 236.00 448,800 0
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