Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 258.00 260.00 254.00 260.00 236,700 0
15-Mar-2023 254.00 262.00 254.00 258.00 313,100 0
14-Mar-2023 260.00 262.00 256.00 256.00 312,500 0
13-Mar-2023 262.00 262.00 256.00 260.00 193,600 0
10-Mar-2023 262.00 262.00 258.00 262.00 246,600 0
09-Mar-2023 262.00 262.00 258.00 262.00 218,300 0
08-Mar-2023 262.00 262.00 260.00 262.00 334,800 0
07-Mar-2023 262.00 262.00 260.00 262.00 229,500 0
06-Mar-2023 262.00 262.00 260.00 262.00 144,200 0
03-Mar-2023 262.00 264.00 260.00 262.00 343,600 0
02-Mar-2023 262.00 264.00 260.00 262.00 285,600 0
01-Mar-2023 262.00 262.00 260.00 262.00 245,200 0
28-Feb-2023 264.00 264.00 262.00 262.00 192,900 0
27-Feb-2023 262.00 264.00 262.00 262.00 154,200 0
24-Feb-2023 260.00 262.00 260.00 262.00 359,600 0
23-Feb-2023 260.00 264.00 260.00 262.00 423,700 0
22-Feb-2023 260.00 262.00 258.00 260.00 464,400 0
21-Feb-2023 258.00 262.00 256.00 260.00 496,800 0
20-Feb-2023 270.00 270.00 256.00 260.00 3,505,200 0
17-Feb-2023 270.00 270.00 266.00 270.00 197,200 0
16-Feb-2023 270.00 270.00 268.00 270.00 558,500 0
15-Feb-2023 270.00 270.00 268.00 270.00 100,800 0
14-Feb-2023 268.00 270.00 266.00 270.00 179,900 0
13-Feb-2023 268.00 272.00 268.00 268.00 144,700 0
10-Feb-2023 270.00 270.00 266.00 270.00 302,200 0
09-Feb-2023 270.00 270.00 268.00 270.00 149,700 0
08-Feb-2023 270.00 270.00 268.00 268.00 469,100 0
07-Feb-2023 270.00 270.00 266.00 268.00 253,100 0
06-Feb-2023 268.00 270.00 266.00 268.00 208,400 0
03-Feb-2023 268.00 270.00 266.00 266.00 525,800 0
02-Feb-2023 268.00 268.00 266.00 268.00 240,300 0
01-Feb-2023 268.00 270.00 266.00 268.00 149,800 0
31-Jan-2023 270.00 270.00 264.00 266.00 523,000 0
30-Jan-2023 268.00 272.00 266.00 270.00 624,200 0
27-Jan-2023 266.00 270.00 264.00 268.00 843,100 0
26-Jan-2023 268.00 270.00 262.00 268.00 318,200 0
25-Jan-2023 270.00 270.00 264.00 268.00 237,200 0
24-Jan-2023 266.00 270.00 264.00 268.00 72,700 0
20-Jan-2023 268.00 270.00 264.00 264.00 428,700 0
19-Jan-2023 270.00 270.00 268.00 268.00 79,100 0
18-Jan-2023 270.00 272.00 268.00 270.00 366,400 0
17-Jan-2023 266.00 270.00 266.00 270.00 331,300 0
16-Jan-2023 266.00 268.00 262.00 266.00 230,200 0
13-Jan-2023 270.00 270.00 264.00 266.00 112,200 0
12-Jan-2023 266.00 270.00 262.00 268.00 235,000 0
11-Jan-2023 262.00 266.00 262.00 264.00 70,900 0
10-Jan-2023 266.00 266.00 262.00 262.00 229,100 0
09-Jan-2023 258.00 266.00 258.00 264.00 215,500 0
06-Jan-2023 266.00 266.00 260.00 264.00 786,100 0
05-Jan-2023 274.00 274.00 258.00 266.00 1,049,000 0
04-Jan-2023 270.00 274.00 270.00 272.00 159,800 0
03-Jan-2023 274.00 274.00 268.00 272.00 299,300 0
02-Jan-2023 272.00 276.00 272.00 274.00 111,000 0
30-Dec-2022 270.00 272.00 268.00 270.00 145,900 0
29-Dec-2022 276.00 276.00 270.00 270.00 176,100 0
28-Dec-2022 272.00 274.00 270.00 270.00 151,700 0
27-Dec-2022 272.00 274.00 268.00 272.00 923,000 0
26-Dec-2022 272.00 272.00 266.00 270.00 187,200 0
23-Dec-2022 268.00 274.00 266.00 268.00 170,200 0
22-Dec-2022 268.00 270.00 266.00 268.00 442,800 0
21-Dec-2022 272.00 276.00 268.00 268.00 474,400 0
20-Dec-2022 274.00 276.00 272.00 272.00 403,000 0
19-Dec-2022 274.00 278.00 272.00 274.00 254,600 0
16-Dec-2022 276.00 278.00 266.00 274.00 1,403,500 0
15-Dec-2022 278.00 278.00 276.00 276.00 411,300 0
14-Dec-2022 278.00 278.00 276.00 278.00 677,100 0
13-Dec-2022 276.00 280.00 276.00 280.00 797,200 0
12-Dec-2022 280.00 280.00 276.00 276.00 403,200 0
09-Dec-2022 280.00 284.00 274.00 280.00 1,041,100 0
08-Dec-2022 282.00 284.00 278.00 282.00 605,100 0
07-Dec-2022 282.00 286.00 278.00 280.00 929,800 0
06-Dec-2022 284.00 290.00 280.00 282.00 1,159,000 0
05-Dec-2022 274.00 284.00 274.00 284.00 4,698,100 0
02-Dec-2022 274.00 274.00 270.00 272.00 620,000 0
01-Dec-2022 274.00 276.00 272.00 272.00 906,900 0
30-Nov-2022 268.00 276.00 268.00 274.00 2,690,900 0
29-Nov-2022 276.00 280.00 270.00 276.00 6,122,800 0
28-Nov-2022 276.00 280.00 274.00 274.00 2,725,500 0
25-Nov-2022 280.00 280.00 272.00 274.00 1,314,500 0
24-Nov-2022 280.00 284.00 272.00 278.00 1,405,200 0
23-Nov-2022 282.00 284.00 276.00 280.00 1,410,300 0
22-Nov-2022 280.00 292.00 276.00 280.00 7,162,300 0
21-Nov-2022 272.00 278.00 270.00 278.00 2,340,000 0
18-Nov-2022 270.00 274.00 270.00 272.00 202,700 0
17-Nov-2022 272.00 272.00 270.00 270.00 343,400 0
16-Nov-2022 270.00 274.00 270.00 272.00 224,300 0
15-Nov-2022 272.00 272.00 270.00 270.00 276,600 0
14-Nov-2022 270.00 272.00 266.00 270.00 326,200 0
11-Nov-2022 274.00 276.00 268.00 270.00 641,300 0
10-Nov-2022 272.00 272.00 268.00 272.00 262,000 0
09-Nov-2022 272.00 274.00 270.00 272.00 694,400 0
08-Nov-2022 272.00 276.00 268.00 272.00 419,300 0
07-Nov-2022 270.00 276.00 268.00 272.00 802,500 0
04-Nov-2022 266.00 276.00 266.00 270.00 825,200 0
03-Nov-2022 268.00 270.00 264.00 266.00 373,300 0
02-Nov-2022 270.00 272.00 264.00 268.00 373,800 0
01-Nov-2022 270.00 270.00 264.00 270.00 441,200 0
31-Oct-2022 272.00 274.00 266.00 270.00 356,800 0
28-Oct-2022 270.00 276.00 264.00 270.00 1,261,200 0
27-Oct-2022 278.00 280.00 266.00 268.00 1,246,700 0