PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 306.00 | 306.00 | 298.00 | 300.00 | 292.81 | 4,003,800 |
| 2024-05-07 | 304.00 | 306.00 | 298.00 | 306.00 | 298.67 | 5,948,500 |
| 2024-05-06 | 296.00 | 304.00 | 292.00 | 304.00 | 296.72 | 6,462,300 |
| 2024-05-03 | 294.00 | 298.00 | 290.00 | 298.00 | 290.86 | 5,568,100 |
| 2024-05-02 | 298.00 | 298.00 | 290.00 | 296.00 | 288.91 | 5,682,500 |
| 2024-04-30 | 296.00 | 300.00 | 290.00 | 298.00 | 290.86 | 5,373,100 |
| 2024-04-29 | 294.00 | 300.00 | 294.00 | 296.00 | 288.91 | 7,369,000 |
| 2024-04-26 | 298.00 | 298.00 | 294.00 | 294.00 | 286.96 | 3,207,000 |
| 2024-04-25 | 294.00 | 302.00 | 292.00 | 298.00 | 290.86 | 5,226,100 |
| 2024-04-24 | 300.00 | 300.00 | 292.00 | 296.00 | 288.91 | 3,594,100 |
| 2024-04-23 | 296.00 | 300.00 | 294.00 | 300.00 | 292.81 | 5,139,300 |
| 2024-04-22 | 294.00 | 298.00 | 288.00 | 296.00 | 288.91 | 3,564,000 |
| 2024-04-19 | 302.00 | 302.00 | 290.00 | 296.00 | 288.91 | 5,086,000 |
| 2024-04-18 | 296.00 | 302.00 | 296.00 | 302.00 | 294.76 | 4,684,800 |
| 2024-04-17 | 288.00 | 296.00 | 286.00 | 296.00 | 288.91 | 3,597,000 |
| 2024-04-16 | 302.00 | 302.00 | 282.00 | 288.00 | 281.10 | 7,832,200 |
| 2024-04-05 | 304.00 | 304.00 | 296.00 | 302.00 | 294.76 | 3,532,000 |
| 2024-04-04 | 280.00 | 306.00 | 278.00 | 302.00 | 294.76 | 7,323,700 |
| 2024-04-03 | 288.00 | 288.00 | 278.00 | 286.00 | 279.15 | 2,541,100 |
| 2024-04-02 | 268.00 | 286.00 | 266.00 | 286.00 | 279.15 | 6,823,800 |
| 2024-04-01 | 270.00 | 278.00 | 262.00 | 268.00 | 261.58 | 6,168,300 |
| 2024-03-28 | 252.00 | 270.00 | 246.00 | 268.00 | 261.58 | 9,060,600 |
| 2024-03-27 | 252.00 | 252.00 | 246.00 | 252.00 | 245.96 | 7,378,900 |
| 2024-03-26 | 240.00 | 240.00 | 240.00 | 240.00 | 234.25 | 0 |
| 2024-03-25 | 240.00 | 240.00 | 240.00 | 240.00 | 234.25 | 0 |
| 2024-03-22 | 236.00 | 240.00 | 234.00 | 240.00 | 234.25 | 3,505,000 |
| 2024-03-21 | 238.00 | 238.00 | 230.00 | 238.00 | 232.30 | 3,618,500 |
| 2024-03-20 | 238.00 | 238.00 | 226.00 | 238.00 | 232.30 | 4,609,100 |
| 2024-03-19 | 248.00 | 248.00 | 236.00 | 238.00 | 232.30 | 4,471,700 |
| 2024-03-18 | 226.00 | 246.00 | 226.00 | 246.00 | 240.11 | 5,250,500 |
| 2024-03-15 | 222.00 | 226.00 | 218.00 | 226.00 | 220.59 | 9,788,000 |
| 2024-03-14 | 220.00 | 222.00 | 216.00 | 222.00 | 216.68 | 4,017,800 |
| 2024-03-13 | 220.00 | 222.00 | 216.00 | 220.00 | 214.73 | 3,653,500 |
| 2024-03-08 | 218.00 | 220.00 | 216.00 | 220.00 | 214.73 | 3,789,200 |
| 2024-03-07 | 220.00 | 220.00 | 216.00 | 220.00 | 214.73 | 4,517,700 |
| 2024-03-06 | 220.00 | 222.00 | 216.00 | 220.00 | 214.73 | 4,950,600 |
| 2024-03-05 | 218.00 | 222.00 | 216.00 | 220.00 | 214.73 | 3,397,100 |
| 2024-03-04 | 220.00 | 224.00 | 214.00 | 222.00 | 216.68 | 4,863,700 |
| 2024-03-01 | 220.00 | 224.00 | 216.00 | 222.00 | 216.68 | 3,695,300 |
| 2024-02-29 | 222.00 | 224.00 | 214.00 | 220.00 | 214.73 | 4,032,500 |
| 2024-02-28 | 226.00 | 226.00 | 218.00 | 222.00 | 216.68 | 3,804,800 |
| 2024-02-27 | 222.00 | 228.00 | 216.00 | 226.00 | 220.59 | 8,758,200 |
| 2024-02-26 | 226.00 | 226.00 | 218.00 | 220.00 | 214.73 | 5,029,600 |
| 2024-02-23 | 228.00 | 228.00 | 222.00 | 226.00 | 220.59 | 3,553,400 |
| 2024-02-22 | 232.00 | 234.00 | 224.00 | 228.00 | 222.54 | 3,578,800 |
| 2024-02-21 | 220.00 | 232.00 | 218.00 | 232.00 | 226.44 | 5,156,700 |
| 2024-02-20 | 220.00 | 226.00 | 218.00 | 222.00 | 216.68 | 4,537,900 |
| 2024-02-19 | 224.00 | 224.00 | 216.00 | 220.00 | 214.73 | 4,442,400 |
| 2024-02-16 | 228.00 | 228.00 | 218.00 | 224.00 | 218.63 | 6,282,700 |
| 2024-02-15 | 222.00 | 230.00 | 222.00 | 226.00 | 220.59 | 5,342,400 |
| 2024-02-13 | 220.00 | 222.00 | 214.00 | 222.00 | 216.68 | 4,047,600 |
| 2024-02-12 | 222.00 | 222.00 | 216.00 | 222.00 | 216.68 | 4,971,700 |
| 2024-02-07 | 226.00 | 228.00 | 218.00 | 224.00 | 218.63 | 5,014,400 |
| 2024-02-06 | 220.00 | 228.00 | 218.00 | 228.00 | 222.54 | 3,622,700 |
| 2024-02-05 | 228.00 | 230.00 | 212.00 | 222.00 | 216.68 | 4,668,200 |
| 2024-02-02 | 254.00 | 254.00 | 228.00 | 230.00 | 224.49 | 5,980,300 |
| 2024-02-01 | 268.00 | 270.00 | 240.00 | 252.00 | 245.96 | 8,294,200 |
| 2024-01-31 | 276.00 | 278.00 | 266.00 | 268.00 | 261.58 | 4,397,600 |
| 2024-01-30 | 280.00 | 284.00 | 270.00 | 276.00 | 269.39 | 3,397,900 |
| 2024-01-29 | 276.00 | 294.00 | 270.00 | 280.00 | 273.29 | 4,076,300 |
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.