Price History - TOTO

Kembali ke Company
Ticker: TOTO
Company: Surya Toto Indonesia Tbk
Date Open High Low Close Volume Value
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
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