PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 296.00 | 306.00 | 276.00 | 276.00 | 269.39 | 2,669,700 |
| 2024-01-25 | 300.00 | 310.00 | 292.00 | 296.00 | 288.91 | 2,279,200 |
| 2024-01-24 | 312.00 | 312.00 | 288.00 | 300.00 | 292.81 | 2,280,500 |
| 2024-01-23 | 298.00 | 320.00 | 298.00 | 310.00 | 302.57 | 3,442,400 |
| 2024-01-22 | 292.00 | 300.00 | 290.00 | 298.00 | 290.86 | 2,796,100 |
| 2024-01-19 | 306.00 | 314.00 | 290.00 | 294.00 | 286.96 | 4,710,600 |
| 2024-01-18 | 318.00 | 326.00 | 296.00 | 306.00 | 298.67 | 2,110,300 |
| 2024-01-17 | 310.00 | 328.00 | 302.00 | 318.00 | 310.38 | 3,150,600 |
| 2024-01-16 | 334.00 | 334.00 | 310.00 | 310.00 | 302.57 | 1,760,900 |
| 2024-01-15 | 312.00 | 312.00 | 312.00 | 312.00 | 304.53 | 0 |
| 2024-01-12 | 306.00 | 330.00 | 304.00 | 312.00 | 304.53 | 3,840,200 |
| 2024-01-11 | 294.00 | 308.00 | 292.00 | 306.00 | 298.67 | 5,687,500 |
| 2024-01-10 | 294.00 | 298.00 | 292.00 | 296.00 | 288.91 | 8,614,100 |
| 2024-01-09 | 290.00 | 296.00 | 290.00 | 296.00 | 288.91 | 6,665,700 |
| 2024-01-08 | 288.00 | 292.00 | 288.00 | 292.00 | 285.00 | 5,487,600 |
| 2024-01-05 | 286.00 | 290.00 | 282.00 | 288.00 | 281.10 | 7,230,100 |
| 2024-01-04 | 282.00 | 288.00 | 280.00 | 288.00 | 281.10 | 7,002,200 |
| 2024-01-03 | 282.00 | 284.00 | 278.00 | 284.00 | 277.20 | 6,550,800 |
| 2024-01-02 | 286.00 | 286.00 | 278.00 | 282.00 | 275.24 | 5,571,700 |
| 2023-12-29 | 280.00 | 286.00 | 272.00 | 286.00 | 279.15 | 7,869,700 |
| 2023-12-28 | 274.00 | 280.00 | 270.00 | 278.00 | 271.34 | 15,211,000 |
| 2023-12-27 | 276.00 | 276.00 | 270.00 | 274.00 | 267.44 | 7,643,400 |
| 2023-12-22 | 274.00 | 276.00 | 266.00 | 276.00 | 269.39 | 7,006,400 |
| 2023-12-21 | 266.00 | 272.00 | 264.00 | 272.00 | 265.48 | 5,983,500 |
| 2023-12-20 | 264.00 | 270.00 | 260.00 | 266.00 | 259.63 | 7,812,000 |
| 2023-12-19 | 266.00 | 270.00 | 254.00 | 264.00 | 257.68 | 7,109,300 |
| 2023-12-18 | 266.00 | 266.00 | 262.00 | 266.00 | 259.63 | 7,735,500 |
| 2023-12-15 | 270.00 | 270.00 | 260.00 | 266.00 | 259.63 | 7,400,500 |
| 2023-12-14 | 260.00 | 274.00 | 258.00 | 270.00 | 263.53 | 8,160,500 |
| 2023-12-13 | 262.00 | 264.00 | 258.00 | 260.00 | 253.77 | 7,027,500 |
| 2023-12-12 | 258.00 | 262.00 | 258.00 | 262.00 | 255.72 | 6,945,700 |
| 2023-12-11 | 258.00 | 264.00 | 256.00 | 262.00 | 255.72 | 6,650,000 |
| 2023-12-08 | 260.00 | 260.00 | 256.00 | 260.00 | 253.77 | 9,700,200 |
| 2023-12-07 | 260.00 | 262.00 | 252.00 | 260.00 | 253.77 | 9,733,300 |
| 2023-12-06 | 254.00 | 260.00 | 252.00 | 260.00 | 253.77 | 11,768,200 |
| 2023-12-05 | 256.00 | 258.00 | 250.00 | 256.00 | 249.87 | 9,358,300 |
| 2023-12-04 | 252.00 | 258.00 | 246.00 | 258.00 | 251.82 | 9,038,800 |
| 2023-12-01 | 260.00 | 260.00 | 254.00 | 254.00 | 247.91 | 13,367,300 |
| 2023-11-30 | 264.00 | 266.00 | 254.00 | 260.00 | 253.77 | 9,557,300 |
| 2023-11-29 | 284.00 | 284.00 | 266.00 | 268.00 | 261.58 | 9,496,200 |
| 2023-11-28 | 284.00 | 286.00 | 280.00 | 284.00 | 277.20 | 5,701,500 |
| 2023-11-27 | 286.00 | 288.00 | 280.00 | 284.00 | 277.20 | 7,165,800 |
| 2023-11-24 | 282.00 | 288.00 | 280.00 | 286.00 | 279.15 | 7,714,700 |
| 2023-11-23 | 280.00 | 290.00 | 278.00 | 282.00 | 275.24 | 5,388,900 |
| 2023-11-22 | 294.00 | 298.00 | 278.00 | 282.00 | 275.24 | 9,657,600 |
| 2023-11-21 | 282.00 | 288.00 | 280.00 | 288.00 | 281.10 | 6,225,300 |
| 2023-11-20 | 282.00 | 290.00 | 278.00 | 282.00 | 275.24 | 8,327,900 |
| 2023-11-17 | 286.00 | 286.00 | 278.00 | 280.00 | 273.29 | 6,729,900 |
| 2023-11-16 | 286.00 | 288.00 | 274.00 | 286.00 | 279.15 | 13,977,200 |
| 2023-11-15 | 256.00 | 288.00 | 252.00 | 284.00 | 277.20 | 20,581,600 |
| 2023-11-14 | 252.00 | 256.00 | 252.00 | 256.00 | 249.87 | 3,986,100 |
| 2023-11-13 | 254.00 | 256.00 | 252.00 | 252.00 | 245.96 | 2,931,600 |
| 2023-11-10 | 256.00 | 256.00 | 250.00 | 254.00 | 247.91 | 2,817,500 |
| 2023-11-09 | 256.00 | 258.00 | 250.00 | 256.00 | 249.87 | 4,357,000 |
| 2023-11-08 | 254.00 | 256.00 | 250.00 | 256.00 | 249.87 | 5,584,100 |
| 2023-11-07 | 254.00 | 254.00 | 252.00 | 254.00 | 247.91 | 3,598,200 |
| 2023-11-06 | 254.00 | 256.00 | 252.00 | 254.00 | 247.91 | 2,880,500 |
| 2023-11-03 | 252.00 | 258.00 | 250.00 | 254.00 | 247.91 | 6,520,600 |
| 2023-11-02 | 252.00 | 254.00 | 250.00 | 254.00 | 247.91 | 3,686,500 |
| 2023-11-01 | 252.00 | 254.00 | 248.00 | 252.00 | 245.96 | 3,722,000 |
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.