Jakarta - Delayed Quote IDR
PT Surya Toto Indonesia Tbk (TOTO.JK)
232.00
+4.00
+(1.75%)
At close: 4:14:27 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 2,320,800 |
| Jun 5, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 961,800 |
| Jun 4, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,198,200 |
| Jun 3, 2025 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 866,600 |
| Jun 2, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,151,200 |
| May 28, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 856,100 |
| May 27, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 1,164,400 |
| May 26, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 2,863,100 |
| May 23, 2025 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 1,091,600 |
| May 22, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 2,834,800 |
| May 21, 2025 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 493,700 |
| May 20, 2025 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 990,200 |
| May 19, 2025 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,864,700 |
| May 16, 2025 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,277,800 |
| May 15, 2025 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,296,500 |
| May 14, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 587,200 |
| May 9, 2025 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,018,100 |
| May 8, 2025 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 693,900 |
| May 7, 2025 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 485,500 |
| May 6, 2025 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 619,600 |
| May 5, 2025 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1,347,900 |
| May 2, 2025 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2,944,600 |
| Apr 30, 2025 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1,735,900 |
| Apr 29, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 414,100 |
| Apr 28, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,117,800 |
| Apr 25, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 369,000 |
| Apr 24, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 624,000 |
| Apr 23, 2025 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 323,300 |
| Apr 22, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 266,900 |
| Apr 21, 2025 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 79,500 |
| Apr 17, 2025 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 306,700 |
| Apr 16, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 721,600 |
| Apr 15, 2025 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 474,300 |
| Apr 14, 2025 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1,349,600 |
| Apr 11, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 221,900 |
| Apr 10, 2025 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 456,100 |
| Apr 9, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 450,200 |
| Apr 8, 2025 | 200.00 | 210.00 | 199.00 | 206.00 | 206.00 | 1,056,800 |
| Mar 27, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 404,500 |
| Mar 26, 2025 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 285,300 |
| Mar 25, 2025 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 172,500 |
| Mar 24, 2025 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,008,900 |
| Mar 21, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 121,000 |
| Mar 20, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 356,100 |
| Mar 19, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 213,000 |
| Mar 18, 2025 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,134,900 |
| Mar 17, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 187,600 |
| Mar 14, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 182,400 |
| Mar 13, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 118,500 |
| Mar 12, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 132,700 |
| Mar 11, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 674,700 |
| Mar 10, 2025 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | 1,586,000 |
| Mar 7, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,199,100 |
| Mar 6, 2025 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,126,800 |
| Mar 5, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,314,100 |
| Mar 4, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 299,900 |
| Mar 3, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 295,600 |
| Feb 28, 2025 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 1,344,500 |
| Feb 27, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 193,400 |
| Feb 26, 2025 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 646,300 |
| Feb 25, 2025 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 350,800 |
| Feb 24, 2025 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 288,500 |
| Feb 21, 2025 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 142,200 |
| Feb 20, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 159,100 |
| Feb 19, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 133,100 |
| Feb 18, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 148,100 |
| Feb 17, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 69,900 |
| Feb 14, 2025 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 368,800 |
| Feb 13, 2025 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 174,600 |
| Feb 12, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 232,700 |
| Feb 11, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 165,700 |
| Feb 10, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 227,200 |
| Feb 7, 2025 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 459,700 |
| Feb 6, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 840,600 |
| Feb 5, 2025 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 613,800 |
| Feb 4, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 178,500 |
| Feb 3, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 39,800 |
| Jan 31, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 680,200 |
| Jan 30, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 175,600 |
| Jan 24, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 231,200 |
| Jan 23, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 686,400 |
| Jan 22, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 819,300 |
| Jan 21, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 71,100 |
| Jan 20, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 317,100 |
| Jan 17, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 342,200 |
| Jan 16, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 450,000 |
| Jan 15, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 488,500 |
| Jan 14, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 278,800 |
| Jan 13, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 482,100 |
| Jan 10, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 51,600 |
| Jan 9, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 118,100 |
| Jan 8, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 242,300 |
| Jan 7, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 256,800 |
| Jan 6, 2025 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 863,500 |
| Jan 3, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 325,100 |
| Jan 2, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 259,300 |
| Dec 30, 2024 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 349,100 |
| Dec 27, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 213,600 |
| Dec 24, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 348,400 |
| Dec 23, 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 333,800 |
| Dec 20, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 870,800 |
| Dec 19, 2024 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1,274,000 |
| Dec 18, 2024 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 547,100 |
| Dec 17, 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 893,600 |
| Dec 16, 2024 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 737,200 |
| Dec 13, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 212,900 |
| Dec 12, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 135,800 |
| Dec 11, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 299,800 |
| Dec 10, 2024 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 140,100 |
| Dec 9, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 545,500 |
| Dec 6, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 728,700 |
| Dec 5, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 132,800 |
| Dec 4, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 336,700 |
| Dec 3, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 527,700 |
| Dec 2, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 349,800 |
| Nov 29, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 175,900 |
| Nov 28, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 309,500 |
| Nov 26, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 146,400 |
| Nov 25, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 678,000 |
| Nov 22, 2024 | 12 Dividend | |||||
| Nov 22, 2024 | 234.00 | 234.00 | 220.00 | 224.00 | 224.00 | 1,841,100 |
| Nov 21, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 224.00 | 2,932,200 |
| Nov 20, 2024 | 238.00 | 238.00 | 234.00 | 236.00 | 224.00 | 1,355,100 |
| Nov 19, 2024 | 236.00 | 240.00 | 234.00 | 238.00 | 225.90 | 3,377,800 |
| Nov 18, 2024 | 242.00 | 242.00 | 234.00 | 236.00 | 224.00 | 1,021,100 |
| Nov 15, 2024 | 238.00 | 240.00 | 234.00 | 238.00 | 225.90 | 1,807,100 |
| Nov 14, 2024 | 238.00 | 240.00 | 234.00 | 238.00 | 225.90 | 2,783,000 |
| Nov 13, 2024 | 234.00 | 240.00 | 234.00 | 238.00 | 225.90 | 2,927,200 |
| Nov 12, 2024 | 230.00 | 234.00 | 228.00 | 232.00 | 220.20 | 1,556,500 |
| Nov 11, 2024 | 230.00 | 232.00 | 226.00 | 230.00 | 218.31 | 937,700 |
| Nov 8, 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 220.20 | 3,874,200 |
| Nov 7, 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 218.31 | 307,200 |
| Nov 6, 2024 | 230.00 | 230.00 | 226.00 | 230.00 | 218.31 | 329,700 |
| Nov 5, 2024 | 228.00 | 232.00 | 226.00 | 228.00 | 216.41 | 438,300 |
| Nov 4, 2024 | 232.00 | 234.00 | 226.00 | 230.00 | 218.31 | 1,015,000 |
| Nov 1, 2024 | 234.00 | 236.00 | 224.00 | 232.00 | 220.20 | 5,131,400 |
| Oct 31, 2024 | 232.00 | 236.00 | 230.00 | 236.00 | 224.00 | 3,183,800 |
| Oct 30, 2024 | 234.00 | 238.00 | 230.00 | 234.00 | 222.10 | 2,362,100 |
| Oct 29, 2024 | 244.00 | 250.00 | 220.00 | 234.00 | 222.10 | 12,543,600 |
| Oct 28, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 210.71 | 269,700 |
| Oct 25, 2024 | 220.00 | 222.00 | 216.00 | 220.00 | 208.81 | 325,200 |
| Oct 24, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 210.71 | 391,500 |
| Oct 23, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 1,562,500 |
| Oct 22, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 210.71 | 89,100 |
| Oct 21, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 210.71 | 468,600 |
| Oct 18, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 210.71 | 62,700 |
| Oct 17, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 210.71 | 2,044,700 |
| Oct 16, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 206.92 | 289,000 |
| Oct 15, 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 206.92 | 322,400 |
| Oct 14, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 206.92 | 1,272,700 |
| Oct 11, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 206.92 | 364,600 |
| Oct 10, 2024 | 216.00 | 218.00 | 214.00 | 218.00 | 206.92 | 247,600 |
| Oct 9, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 205.02 | 280,400 |
| Oct 8, 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 205.02 | 188,200 |
| Oct 7, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 205.02 | 575,700 |
| Oct 4, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 205.02 | 370,200 |
| Oct 3, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 205.02 | 483,400 |
| Oct 2, 2024 | 216.00 | 218.00 | 212.00 | 214.00 | 203.12 | 1,012,900 |
| Oct 1, 2024 | 214.00 | 218.00 | 212.00 | 218.00 | 206.92 | 883,400 |
| Sep 30, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 203.12 | 682,100 |
| Sep 27, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 201.22 | 1,262,100 |
| Sep 26, 2024 | 218.00 | 218.00 | 206.00 | 208.00 | 197.42 | 30,215,800 |
| Sep 25, 2024 | 220.00 | 224.00 | 214.00 | 218.00 | 206.92 | 2,944,200 |
| Sep 24, 2024 | 222.00 | 226.00 | 218.00 | 220.00 | 208.81 | 2,926,100 |
| Sep 23, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 210.71 | 90,900 |
| Sep 20, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 210.71 | 456,400 |
| Sep 19, 2024 | 224.00 | 226.00 | 220.00 | 224.00 | 212.61 | 240,600 |
| Sep 18, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 212.61 | 89,700 |
| Sep 17, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 210.71 | 86,200 |
| Sep 13, 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 212.61 | 258,400 |
| Sep 12, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 210.71 | 169,700 |
| Sep 11, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 210.71 | 78,700 |
| Sep 10, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 210.71 | 218,900 |
| Sep 9, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 210.71 | 339,100 |
| Sep 6, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 212.61 | 320,200 |
| Sep 5, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 214.51 | 279,300 |
| Sep 4, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 210.71 | 27,600 |
| Sep 3, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 212.61 | 143,900 |
| Sep 2, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 210.71 | 1,588,700 |
| Aug 30, 2024 | 228.00 | 228.00 | 220.00 | 222.00 | 210.71 | 1,072,100 |
| Aug 29, 2024 | 226.00 | 230.00 | 224.00 | 228.00 | 216.41 | 232,700 |
| Aug 28, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 214.51 | 397,100 |
| Aug 27, 2024 | 230.00 | 232.00 | 224.00 | 228.00 | 216.41 | 481,800 |
| Aug 26, 2024 | 222.00 | 240.00 | 220.00 | 228.00 | 216.41 | 3,577,000 |
| Aug 23, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 210.71 | 590,500 |
| Aug 22, 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 206.92 | 123,600 |
| Aug 21, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 225,200 |
| Aug 20, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 208.81 | 206,800 |
| Aug 19, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 206.92 | 448,800 |
| Aug 16, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 140,700 |
| Aug 15, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 208.81 | 135,100 |
| Aug 14, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 208.81 | 172,800 |
| Aug 13, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 208.81 | 393,900 |
| Aug 12, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 208.81 | 52,500 |
| Aug 9, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 426,600 |
| Aug 8, 2024 | 222.00 | 222.00 | 216.00 | 220.00 | 208.81 | 47,200 |
| Aug 7, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 206.92 | 82,800 |
| Aug 6, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 206.92 | 160,300 |
| Aug 5, 2024 | 222.00 | 222.00 | 216.00 | 220.00 | 208.81 | 369,300 |
| Aug 2, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 210.71 | 263,100 |
| Aug 1, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 129,900 |
| Jul 31, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 160,100 |
| Jul 30, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 206.92 | 120,600 |
| Jul 29, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 208.81 | 108,400 |
| Jul 26, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 210.71 | 95,500 |
| Jul 25, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 108,100 |
| Jul 24, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 208.81 | 66,500 |
| Jul 23, 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 206.92 | 171,600 |
| Jul 22, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 208.81 | 131,200 |
| Jul 19, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 210.71 | 88,500 |
| Jul 18, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 208.81 | 344,500 |
| Jul 17, 2024 | 216.00 | 226.00 | 216.00 | 220.00 | 208.81 | 671,800 |
| Jul 16, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 206.92 | 122,200 |
| Jul 15, 2024 | 224.00 | 226.00 | 218.00 | 220.00 | 208.81 | 146,400 |
| Jul 12, 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 210.71 | 155,800 |
| Jul 11, 2024 | 218.00 | 222.00 | 216.00 | 218.00 | 206.92 | 491,700 |
| Jul 10, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 206.92 | 376,400 |
| Jul 9, 2024 | 232.00 | 232.00 | 214.00 | 218.00 | 206.92 | 2,089,900 |
| Jul 8, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 199.32 | 139,700 |
| Jul 5, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 195.53 | 35,400 |
| Jul 4, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 195.53 | 61,900 |
| Jul 3, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 193.63 | 478,100 |
| Jul 2, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 193.63 | 199,100 |
| Jul 1, 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 195.53 | 151,200 |
| Jun 28, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 193.63 | 60,300 |
| Jun 27, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 193.63 | 71,500 |
| Jun 26, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 157,600 |
| Jun 25, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 48,600 |
| Jun 24, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 191.73 | 436,900 |
| Jun 21, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 56,900 |
| Jun 20, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 158,300 |
| Jun 19, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 85,000 |
| Jun 14, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 205,400 |
| Jun 13, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 146,600 |
| Jun 12, 2024 | 9 Dividend | |||||
| Jun 12, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 191.73 | 321,500 |
| Jun 11, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 190.78 | 200,000 |
| Jun 10, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 190.78 | 722,900 |
Related Tickers
KIAS.JK PT Keramika Indonesia Assosiasi Tbk
19.00
-5.00%
KOIN.JK PT Kokoh Inti Arebama Tbk
65.00
0.00%
CAKK.JK PT Cahayaputra Asa Keramik Tbk
142.00
+1.43%
TOTDY TOTO LTD.
25.50
+1.96%
PIPA.JK PT. Multi Makmur Lemindo
67.00
0.00%
MLIA.JK PT Mulia Industrindo Tbk
280.00
+0.72%
TOTDF TOTO LTD.
26.20
0.00%
TREX Trex Company, Inc.
57.70
+1.03%