PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 250.00 | 252.00 | 246.00 | 252.00 | 245.96 | 3,092,000 |
| 2023-10-30 | 254.00 | 254.00 | 246.00 | 250.00 | 244.01 | 3,218,500 |
| 2023-10-27 | 252.00 | 254.00 | 248.00 | 254.00 | 247.91 | 3,891,900 |
| 2023-10-26 | 254.00 | 254.00 | 248.00 | 252.00 | 245.96 | 3,685,700 |
| 2023-10-25 | 252.00 | 254.00 | 248.00 | 254.00 | 247.91 | 4,450,800 |
| 2023-10-24 | 248.00 | 254.00 | 246.00 | 252.00 | 245.96 | 3,979,200 |
| 2023-10-23 | 252.00 | 252.00 | 244.00 | 248.00 | 242.06 | 3,947,700 |
| 2023-10-20 | 252.00 | 254.00 | 248.00 | 252.00 | 245.96 | 3,567,200 |
| 2023-10-19 | 254.00 | 254.00 | 250.00 | 252.00 | 245.96 | 3,206,600 |
| 2023-10-18 | 254.00 | 256.00 | 250.00 | 254.00 | 247.91 | 4,165,900 |
| 2023-10-17 | 250.00 | 256.00 | 248.00 | 254.00 | 247.91 | 3,950,900 |
| 2023-10-16 | 254.00 | 254.00 | 248.00 | 250.00 | 244.01 | 4,277,600 |
| 2023-10-13 | 252.00 | 256.00 | 246.00 | 254.00 | 247.91 | 7,606,400 |
| 2023-10-12 | 254.00 | 258.00 | 248.00 | 252.00 | 245.96 | 7,093,000 |
| 2023-10-11 | 252.00 | 254.00 | 244.00 | 254.00 | 247.91 | 11,100,800 |
| 2023-10-10 | 240.00 | 258.00 | 240.00 | 250.00 | 244.01 | 17,423,700 |
| 2023-10-09 | 240.00 | 242.00 | 236.00 | 240.00 | 234.25 | 4,381,600 |
| 2023-10-06 | 236.00 | 240.00 | 236.00 | 240.00 | 234.25 | 4,543,100 |
| 2023-10-05 | 240.00 | 240.00 | 236.00 | 240.00 | 234.25 | 2,654,900 |
| 2023-10-04 | 242.00 | 242.00 | 238.00 | 240.00 | 234.25 | 5,688,700 |
| 2023-10-03 | 242.00 | 242.00 | 238.00 | 240.00 | 234.25 | 2,874,700 |
| 2023-10-02 | 240.00 | 242.00 | 238.00 | 242.00 | 236.20 | 2,902,300 |
| 2023-09-29 | 242.00 | 242.00 | 238.00 | 242.00 | 236.20 | 4,210,200 |
| 2023-09-27 | 238.00 | 240.00 | 236.00 | 240.00 | 234.25 | 5,330,700 |
| 2023-09-26 | 240.00 | 240.00 | 236.00 | 240.00 | 234.25 | 2,827,600 |
| 2023-09-25 | 240.00 | 242.00 | 236.00 | 240.00 | 234.25 | 4,507,700 |
| 2023-09-22 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,654,100 |
| 2023-09-21 | 234.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,339,700 |
| 2023-09-20 | 234.00 | 236.00 | 232.00 | 236.00 | 230.35 | 3,829,300 |
| 2023-09-19 | 234.00 | 234.00 | 232.00 | 234.00 | 228.39 | 3,931,700 |
| 2023-09-18 | 236.00 | 236.00 | 230.00 | 234.00 | 228.39 | 4,742,600 |
| 2023-09-15 | 236.00 | 236.00 | 232.00 | 236.00 | 230.35 | 3,806,000 |
| 2023-09-14 | 234.00 | 236.00 | 234.00 | 236.00 | 230.35 | 2,663,200 |
| 2023-09-13 | 236.00 | 236.00 | 232.00 | 234.00 | 228.39 | 3,662,000 |
| 2023-09-12 | 236.00 | 238.00 | 234.00 | 236.00 | 230.35 | 5,770,100 |
| 2023-09-11 | 236.00 | 238.00 | 234.00 | 236.00 | 230.35 | 4,177,700 |
| 2023-09-08 | 236.00 | 236.00 | 232.00 | 236.00 | 230.35 | 4,398,900 |
| 2023-09-07 | 236.00 | 238.00 | 232.00 | 234.00 | 228.39 | 4,724,800 |
| 2023-09-06 | 236.00 | 238.00 | 236.00 | 236.00 | 230.35 | 3,986,900 |
| 2023-09-05 | 238.00 | 238.00 | 234.00 | 238.00 | 232.30 | 2,774,500 |
| 2023-09-04 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 2,798,500 |
| 2023-09-01 | 238.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,008,800 |
| 2023-08-31 | 234.00 | 238.00 | 232.00 | 238.00 | 232.30 | 2,763,000 |
| 2023-08-30 | 234.00 | 238.00 | 232.00 | 232.00 | 226.44 | 3,093,500 |
| 2023-08-29 | 236.00 | 236.00 | 232.00 | 236.00 | 230.35 | 2,937,700 |
| 2023-08-28 | 236.00 | 238.00 | 230.00 | 236.00 | 230.35 | 3,879,300 |
| 2023-08-25 | 238.00 | 238.00 | 232.00 | 236.00 | 230.35 | 4,197,500 |
| 2023-08-24 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 2,863,100 |
| 2023-08-23 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,321,900 |
| 2023-08-22 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,715,900 |
| 2023-08-21 | 236.00 | 240.00 | 234.00 | 236.00 | 230.35 | 7,631,400 |
| 2023-08-18 | 236.00 | 238.00 | 232.00 | 238.00 | 232.30 | 3,078,100 |
| 2023-08-16 | 238.00 | 238.00 | 234.00 | 238.00 | 232.30 | 2,547,800 |
| 2023-08-15 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,228,100 |
| 2023-08-14 | 238.00 | 238.00 | 234.00 | 238.00 | 232.30 | 3,363,600 |
| 2023-08-11 | 236.00 | 240.00 | 234.00 | 238.00 | 232.30 | 6,610,900 |
| 2023-08-10 | 238.00 | 238.00 | 234.00 | 236.00 | 230.35 | 3,572,400 |
| 2023-08-09 | 236.00 | 240.00 | 234.00 | 238.00 | 232.30 | 2,597,600 |
| 2023-08-08 | 240.00 | 240.00 | 234.00 | 236.00 | 230.35 | 3,402,400 |
| 2023-08-07 | 238.00 | 240.00 | 234.00 | 240.00 | 234.25 | 3,877,700 |
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.