What is the all time high of TOTO?

PT Surya Toto Indonesia Tbk (TOTO) closed at its highest ever adjusted price, IDR 403.32, on Dec 4, 2015. Its lowest close was IDR 5.50 on May 24, 2004.

How much has TOTO returned over the last 10 years?

-30.8% in price terms from the close ten years before Sep 28, 2026, which is -3.6% a year compounded. Over one year the return is +1.3%; over five years +81.5%.

What was the worst drawdown in TOTO history?

-69.8% from the Dec 10, 2015 peak to the Apr 1, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does TOTO historical data go?

The daily series starts on Apr 8, 2003 and runs to Sep 28, 2026: 5,806 trading sessions across 23.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TOTO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TOTO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 8, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TOTO?

Among complete calendar years, 2010 was the best at +444.0% and 2016 the worst at -26.8%, measured close to close.

IDX · TOTO · stock

PT Surya Toto Indonesia Tbk (TOTO) stock price history

Every IDX trading session of PT Surya Toto Indonesia Tbk from Apr 8, 2003 to Sep 28, 2026: 5,806 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TOTO data, free key Year by year table

TOTO adjusted close, 2003 to 2026

TOTOPT Surya Toto Indonesia Tbk

IDR 240.00+1.3% over one year

IDR 403.32
All time high, 2015: IDR 273.49
52 week high, IDR 202.00 low: 5,806
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

TOTO key facts

PT Surya Toto Indonesia Tbk (TOTO) closed at IDR 240.00 on Sep 28, 2026 on IDX.
TOTO's all time high close is IDR 403.32, set on Dec 4, 2015; its all time low close is IDR 5.50 on May 24, 2004.
TOTO's 52 week range is IDR 202.00 to IDR 273.49.
TOTO returned +1.3% over the year to Sep 28, 2026 and +81.5% over five years.
Over ten years TOTO returned -31%, -3.6% a year compounded.
TOTO's deepest drawdown was -69.8% from Dec 10, 2015 to Apr 1, 2020.
DataCedar holds 5,806 daily sessions of TOTO history from Apr 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TOTO price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TOTO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.6%
3 months	+2.6%
6 months	-8.0%
Year to date	-6.6%
1 year	+1.3%
3 years	+33.3%
5 years	+81.5%
10 years	-30.8%
Since Apr 8, 2003	+2,808%
Compound annual growth, 23.5 years	+15.4%

TOTO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 403.32 on Dec 4, 2015
All time low close: IDR 5.50 on May 24, 2004
52 week high: IDR 273.49 on Oct 3, 2025
52 week low: IDR 202.00 on Jun 12, 2026
Deepest drawdown: -69.8% from Dec 10, 2015 to Apr 1, 2020, not yet recovered
Best single session: +39.7% on Jun 28, 2010
Worst single session: -20.0% on Apr 10, 2003
Volatility, 1 year annualised: 18.4%
Sessions closing higher, 1 year: 33%
Growth of 1 since 2003: 29.1×
Best calendar year: 2010, +444%
Worst calendar year: 2016, -27%

TOTO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Apr 8, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 257.02	IDR 266.47	IDR 202.00	IDR 240.00	-6.6%	164.3M	179
2025	IDR 192.01	IDR 273.49	IDR 172.11	IDR 257.02	+35.1%	288.8M	236
2024	IDR 179.15	IDR 205.23	IDR 157.15	IDR 190.28	+6.2%	161.7M	237
2023	IDR 196.99	IDR 199.89	IDR 160.78	IDR 179.15	-8.4%	239.1M	239
2022	IDR 149.48	IDR 237.31	IDR 135.90	IDR 195.54	+30.8%	195.6M	246
2021	IDR 154.41	IDR 164.75	IDR 131.53	IDR 149.48	-3.2%	110.9M	247
2020	IDR 186.91	IDR 192.03	IDR 117.78	IDR 154.41	-17.4%	89.4M	242
2019	IDR 215.72	IDR 278.95	IDR 179.23	IDR 186.91	-13.4%	45.6M	258
2018	IDR 240.49	IDR 244.03	IDR 159.05	IDR 215.72	-10.3%	76.6M	261
2017	IDR 288.04	IDR 288.04	IDR 228.70	IDR 240.49	-16.5%	101.7M	254
2016	IDR 393.41	IDR 406.92	IDR 284.57	IDR 288.04	-26.8%	917.2M	246
2015	IDR 214.29	IDR 413.22	IDR 195.56	IDR 393.41	+79.7%	854.8M	245
2014	IDR 206.41	IDR 219.80	IDR 174.07	IDR 218.98	+6.1%	26.8M	244
2013	IDR 173.79	IDR 233.90	IDR 168.56	IDR 206.41	+18.8%	36.8M	244
2012	IDR 150.49	IDR 218.82	IDR 103.70	IDR 173.79	+37.4%	49.6M	246
2011	IDR 94.92	IDR 148.81	IDR 79.10	IDR 126.46	+33.2%	40.2M	247
2010	IDR 17.45	IDR 94.92	IDR 17.45	IDR 94.92	+444.0%	60.5M	245
2009	IDR 15.70	IDR 17.45	IDR 15.70	IDR 17.45	+11.1%	1.2M	244
2008	IDR 15.02	IDR 15.70	IDR 15.02	IDR 15.70	+4.6%	400.8K	239
2007	IDR 11.68	IDR 15.02	IDR 11.68	IDR 15.02	+28.6%	2.2M	247
2006	IDR 10.16	IDR 12.39	IDR 9.32	IDR 11.68	+14.9%	4.5M	259
2005	IDR 9.83	IDR 10.16	IDR 9.83	IDR 10.16	+3.4%	601.3K	247
2004	IDR 7.31	IDR 9.83	IDR 5.50	IDR 9.83	+34.4%	26.4M	262
2003	IDR 8.25	IDR 8.25	IDR 6.60	IDR 7.31	n/a	12.8M	192

TOTO monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 240.00	+1.7%
August 2026	IDR 236.00	-2.5%
July 2026	IDR 242.00	+4.3%
June 2026	IDR 232.00	-0.2%
May 2026	IDR 232.45	-8.9%
April 2026	IDR 255.13	-1.5%
March 2026	IDR 258.91	-2.8%
February 2026	IDR 266.47	+6.0%
January 2026	IDR 251.35	-2.2%
December 2025	IDR 257.02	-0.7%
November 2025	IDR 258.91	-2.1%
October 2025	IDR 264.38	+11.5%

About the TOTO data

Daily bars. 5,806 sessions from Apr 8, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TOTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TOBA PT TBS Energi Utama Tbk
TOOL PT Rohartindo Nusantara Luas Tbk
TOSK PT Topindo Solusi Komunika Tbk
TOTL PT Total Bangun Persada Tbk
TOWR PT Sarana Menara Nusantara Tbk.
TPIA PT Chandra Asri Pacific Tbk
TPMA PT Trans Power Marine Tbk
TRGU PT Cerestar Indonesia Tbk

Browse IDX

Historical data guides

Common questions

TOTO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market