PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 200.00 | 200.00 | 187.00 | 190.00 | 190.00 | 294,300 |
| 2026-10-16 | 208.00 | 208.00 | 183.00 | 199.00 | 199.00 | 1,427,700 |
| 2026-10-15 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | 485,300 |
| 2026-10-14 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 634,700 |
| 2026-10-13 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 119,100 |
| 2026-10-12 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 239,300 |
| 2026-10-09 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 421,800 |
| 2026-10-08 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 855,000 |
| 2026-10-07 | 220.00 | 228.00 | 218.00 | 226.00 | 226.00 | 659,700 |
| 2026-10-06 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 435,300 |
| 2026-10-05 | 216.00 | 234.00 | 204.00 | 222.00 | 220.00 | 3,373,400 |
| 2026-10-02 | 214.00 | 220.00 | 214.00 | 216.00 | 214.05 | 597,300 |
| 2026-10-01 | 216.00 | 216.00 | 214.00 | 216.00 | 214.05 | 183,000 |
| 2026-09-30 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | 530,000 |
| 2026-09-29 | 218.00 | 218.00 | 212.00 | 214.00 | 212.07 | 548,400 |
| 2026-09-28 | 222.00 | 222.00 | 214.00 | 216.00 | 214.05 | 793,800 |
| 2026-09-25 | 218.00 | 222.00 | 214.00 | 222.00 | 220.00 | 1,071,700 |
| 2026-09-24 | 220.00 | 222.00 | 218.00 | 220.00 | 218.02 | 671,100 |
| 2026-09-23 | 218.00 | 222.00 | 216.00 | 220.00 | 218.02 | 482,100 |
| 2026-09-22 | 226.00 | 226.00 | 216.00 | 218.00 | 216.04 | 1,461,700 |
| 2026-09-21 | 226.00 | 228.00 | 222.00 | 226.00 | 223.96 | 704,700 |
| 2026-09-18 | 214.00 | 228.00 | 214.00 | 226.00 | 223.96 | 1,449,900 |
| 2026-09-17 | 214.00 | 216.00 | 212.00 | 214.00 | 212.07 | 213,400 |
| 2026-09-16 | 216.00 | 222.00 | 214.00 | 214.00 | 212.07 | 574,400 |
| 2026-09-15 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | 597,400 |
| 2026-09-14 | 214.00 | 232.00 | 214.00 | 216.00 | 214.05 | 3,306,100 |
| 2026-09-11 | 218.00 | 218.00 | 214.00 | 216.00 | 214.05 | 411,000 |
| 2026-09-10 | 218.00 | 226.00 | 214.00 | 220.00 | 218.02 | 854,000 |
| 2026-09-09 | 212.00 | 218.00 | 212.00 | 218.00 | 216.04 | 1,125,700 |
| 2026-09-08 | 220.00 | 220.00 | 212.00 | 218.00 | 216.04 | 719,600 |
| 2026-09-07 | 220.00 | 226.00 | 214.00 | 220.00 | 218.02 | 824,400 |
| 2026-09-04 | 218.00 | 254.00 | 218.00 | 222.00 | 220.00 | 10,156,700 |
| 2026-09-03 | 226.00 | 228.00 | 212.00 | 216.00 | 214.05 | 2,089,200 |
| 2026-09-02 | 202.00 | 224.00 | 200.00 | 224.00 | 221.98 | 4,154,800 |
| 2026-09-01 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-31 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-28 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-27 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-26 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-25 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-24 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-21 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-20 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-19 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-18 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-17 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-14 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-13 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-12 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-11 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-10 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-07 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-06 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-05 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-04 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-08-03 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-31 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-30 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-29 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-28 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 2.0000 IDR |
| 2025-07-07 | 2.0000 IDR |
| 2024-06-20 | 2.0000 IDR |
| 2023-07-04 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.