PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 254.00 | 258.00 | 254.00 | 258.00 | 253.51 | 4,199,200 |
| 2024-08-07 | 254.00 | 254.00 | 250.00 | 254.00 | 249.58 | 3,914,200 |
| 2024-08-06 | 254.00 | 260.00 | 252.00 | 256.00 | 251.54 | 2,371,900 |
| 2024-08-05 | 260.00 | 260.00 | 252.00 | 254.00 | 249.58 | 1,402,900 |
| 2024-08-02 | 250.00 | 260.00 | 250.00 | 260.00 | 255.47 | 2,724,900 |
| 2024-08-01 | 252.00 | 258.00 | 252.00 | 258.00 | 253.51 | 3,771,800 |
| 2024-07-31 | 254.00 | 254.00 | 250.00 | 252.00 | 247.61 | 3,475,100 |
| 2024-07-30 | 260.00 | 260.00 | 252.00 | 254.00 | 249.58 | 4,128,000 |
| 2024-07-29 | 272.00 | 272.00 | 258.00 | 260.00 | 255.47 | 3,909,900 |
| 2024-07-26 | 262.00 | 262.00 | 258.00 | 260.00 | 255.47 | 7,331,900 |
| 2024-07-25 | 270.00 | 270.00 | 250.00 | 260.00 | 255.47 | 5,724,400 |
| 2024-07-24 | 276.00 | 276.00 | 270.00 | 270.00 | 265.30 | 3,345,200 |
| 2024-07-23 | 274.00 | 278.00 | 274.00 | 276.00 | 271.20 | 2,544,200 |
| 2024-07-22 | 274.00 | 274.00 | 272.00 | 274.00 | 269.23 | 3,365,700 |
| 2024-07-19 | 276.00 | 276.00 | 272.00 | 274.00 | 269.23 | 3,202,500 |
| 2024-07-18 | 274.00 | 276.00 | 272.00 | 276.00 | 271.20 | 2,974,400 |
| 2024-07-17 | 274.00 | 276.00 | 270.00 | 274.00 | 269.23 | 3,812,500 |
| 2024-07-16 | 278.00 | 278.00 | 270.00 | 274.00 | 269.23 | 2,752,800 |
| 2024-07-15 | 278.00 | 280.00 | 276.00 | 278.00 | 273.16 | 3,684,900 |
| 2024-07-12 | 276.00 | 278.00 | 270.00 | 278.00 | 273.16 | 3,624,800 |
| 2024-07-11 | 278.00 | 282.00 | 274.00 | 276.00 | 271.20 | 6,295,900 |
| 2024-07-10 | 284.00 | 284.00 | 276.00 | 278.00 | 273.16 | 5,791,000 |
| 2024-07-09 | 286.00 | 286.00 | 282.00 | 284.00 | 279.06 | 2,933,400 |
| 2024-07-08 | 284.00 | 288.00 | 282.00 | 286.00 | 281.02 | 3,602,700 |
| 2024-07-05 | 284.00 | 286.00 | 282.00 | 284.00 | 279.06 | 3,230,600 |
| 2024-07-04 | 282.00 | 286.00 | 282.00 | 284.00 | 279.06 | 3,627,200 |
| 2024-07-03 | 286.00 | 286.00 | 280.00 | 282.00 | 277.09 | 3,131,300 |
| 2024-07-02 | 294.00 | 294.00 | 282.00 | 286.00 | 281.02 | 4,037,400 |
| 2024-07-01 | 290.00 | 296.00 | 290.00 | 296.00 | 290.85 | 3,147,200 |
| 2024-06-28 | 300.00 | 306.00 | 290.00 | 290.00 | 284.95 | 4,903,800 |
| 2024-06-27 | 304.00 | 304.00 | 300.00 | 300.00 | 294.78 | 3,314,000 |
| 2024-06-26 | 300.00 | 308.00 | 298.00 | 304.00 | 298.71 | 7,595,200 |
| 2024-06-25 | 304.00 | 304.00 | 296.00 | 300.00 | 294.78 | 3,878,800 |
| 2024-06-24 | 304.00 | 304.00 | 300.00 | 304.00 | 298.71 | 2,041,800 |
| 2024-06-21 | 302.00 | 306.00 | 300.00 | 304.00 | 298.71 | 1,415,100 |
| 2024-06-20 | 298.00 | 302.00 | 298.00 | 302.00 | 296.74 | 3,370,600 |
| 2024-06-19 | 302.00 | 304.00 | 296.00 | 300.00 | 292.81 | 3,751,000 |
| 2024-06-14 | 308.00 | 310.00 | 296.00 | 302.00 | 294.76 | 5,877,100 |
| 2024-06-13 | 310.00 | 312.00 | 306.00 | 306.00 | 298.67 | 3,751,600 |
| 2024-06-12 | 308.00 | 316.00 | 306.00 | 312.00 | 304.53 | 6,228,700 |
| 2024-06-11 | 306.00 | 310.00 | 306.00 | 310.00 | 302.57 | 3,625,300 |
| 2024-06-10 | 306.00 | 306.00 | 300.00 | 306.00 | 298.67 | 2,433,700 |
| 2024-06-07 | 300.00 | 306.00 | 296.00 | 306.00 | 298.67 | 5,881,300 |
| 2024-06-06 | 290.00 | 300.00 | 288.00 | 300.00 | 292.81 | 6,956,600 |
| 2024-06-05 | 288.00 | 290.00 | 284.00 | 288.00 | 281.10 | 6,943,100 |
| 2024-06-04 | 290.00 | 290.00 | 282.00 | 288.00 | 281.10 | 3,663,000 |
| 2024-06-03 | 286.00 | 292.00 | 286.00 | 290.00 | 283.05 | 3,010,200 |
| 2024-05-31 | 284.00 | 294.00 | 280.00 | 284.00 | 277.20 | 5,960,900 |
| 2024-05-30 | 292.00 | 292.00 | 278.00 | 286.00 | 279.15 | 5,013,800 |
| 2024-05-29 | 302.00 | 302.00 | 288.00 | 292.00 | 285.00 | 6,071,300 |
| 2024-05-28 | 310.00 | 310.00 | 302.00 | 302.00 | 294.76 | 3,457,200 |
| 2024-05-27 | 308.00 | 310.00 | 304.00 | 308.00 | 300.62 | 5,185,200 |
| 2024-05-22 | 300.00 | 310.00 | 298.00 | 308.00 | 300.62 | 6,395,200 |
| 2024-05-21 | 304.00 | 304.00 | 296.00 | 300.00 | 292.81 | 6,220,400 |
| 2024-05-20 | 310.00 | 312.00 | 302.00 | 306.00 | 298.67 | 6,467,700 |
| 2024-05-17 | 302.00 | 310.00 | 302.00 | 310.00 | 302.57 | 7,647,900 |
| 2024-05-16 | 300.00 | 306.00 | 296.00 | 304.00 | 296.72 | 5,122,600 |
| 2024-05-15 | 300.00 | 302.00 | 294.00 | 302.00 | 294.76 | 4,976,200 |
| 2024-05-14 | 300.00 | 302.00 | 298.00 | 302.00 | 294.76 | 3,558,000 |
| 2024-05-13 | 300.00 | 302.00 | 296.00 | 300.00 | 292.81 | 2,882,900 |
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.