PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 236.00 | 238.00 | 232.00 | 238.00 | 232.30 | 3,456,800 |
| 2023-08-03 | 238.00 | 238.00 | 234.00 | 236.00 | 230.35 | 2,745,200 |
| 2023-08-02 | 236.00 | 238.00 | 234.00 | 238.00 | 232.30 | 4,143,800 |
| 2023-08-01 | 234.00 | 240.00 | 232.00 | 236.00 | 230.35 | 4,697,900 |
| 2023-07-31 | 240.00 | 240.00 | 234.00 | 234.00 | 228.39 | 4,170,800 |
| 2023-07-28 | 238.00 | 240.00 | 234.00 | 240.00 | 234.25 | 5,000,100 |
| 2023-07-27 | 240.00 | 240.00 | 234.00 | 240.00 | 234.25 | 2,246,200 |
| 2023-07-26 | 240.00 | 244.00 | 236.00 | 240.00 | 234.25 | 4,336,800 |
| 2023-07-25 | 234.00 | 242.00 | 232.00 | 240.00 | 234.25 | 6,032,100 |
| 2023-07-24 | 236.00 | 236.00 | 230.00 | 234.00 | 228.39 | 3,828,000 |
| 2023-07-21 | 234.00 | 236.00 | 230.00 | 236.00 | 230.35 | 3,452,400 |
| 2023-07-20 | 234.00 | 236.00 | 228.00 | 234.00 | 228.39 | 3,085,400 |
| 2023-07-18 | 232.00 | 236.00 | 230.00 | 234.00 | 228.39 | 3,513,500 |
| 2023-07-17 | 230.00 | 234.00 | 228.00 | 232.00 | 226.44 | 2,618,800 |
| 2023-07-14 | 228.00 | 230.00 | 226.00 | 230.00 | 224.49 | 2,672,800 |
| 2023-07-13 | 232.00 | 234.00 | 226.00 | 230.00 | 224.49 | 4,460,200 |
| 2023-07-12 | 230.00 | 234.00 | 228.00 | 234.00 | 228.39 | 3,913,400 |
| 2023-07-11 | 230.00 | 230.00 | 226.00 | 230.00 | 224.49 | 2,823,400 |
| 2023-07-10 | 224.00 | 232.00 | 224.00 | 230.00 | 224.49 | 6,120,800 |
| 2023-07-07 | 222.00 | 224.00 | 218.00 | 224.00 | 218.63 | 5,729,500 |
| 2023-07-06 | 230.00 | 230.00 | 218.00 | 220.00 | 214.73 | 6,367,300 |
| 2023-07-05 | 230.00 | 234.00 | 228.00 | 232.00 | 226.44 | 2,865,900 |
| 2023-07-04 | 234.00 | 236.00 | 230.00 | 234.00 | 228.39 | 4,280,700 |
| 2023-07-03 | 238.00 | 238.00 | 232.00 | 234.00 | 227.42 | 3,363,300 |
| 2023-06-27 | 236.00 | 238.00 | 234.00 | 238.00 | 231.31 | 4,382,800 |
| 2023-06-26 | 238.00 | 240.00 | 236.00 | 238.00 | 231.31 | 2,308,000 |
| 2023-06-23 | 240.00 | 242.00 | 236.00 | 240.00 | 233.25 | 3,686,500 |
| 2023-06-22 | 240.00 | 242.00 | 238.00 | 240.00 | 233.25 | 2,673,900 |
| 2023-06-21 | 242.00 | 242.00 | 238.00 | 242.00 | 235.19 | 3,261,300 |
| 2023-06-20 | 238.00 | 242.00 | 236.00 | 242.00 | 235.19 | 5,766,800 |
| 2023-06-19 | 236.00 | 238.00 | 234.00 | 238.00 | 231.31 | 3,086,600 |
| 2023-06-16 | 238.00 | 240.00 | 234.00 | 238.00 | 231.31 | 3,147,500 |
| 2023-06-15 | 240.00 | 240.00 | 236.00 | 240.00 | 233.25 | 4,093,800 |
| 2023-06-14 | 238.00 | 244.00 | 236.00 | 240.00 | 233.25 | 6,888,600 |
| 2023-06-13 | 240.00 | 240.00 | 236.00 | 240.00 | 233.25 | 4,257,900 |
| 2023-06-12 | 232.00 | 240.00 | 228.00 | 240.00 | 233.25 | 12,248,300 |
| 2023-06-09 | 230.00 | 244.00 | 228.00 | 232.00 | 225.47 | 8,234,000 |
| 2023-06-08 | 230.00 | 230.00 | 226.00 | 230.00 | 223.53 | 2,996,700 |
| 2023-06-07 | 230.00 | 234.00 | 226.00 | 230.00 | 223.53 | 4,554,200 |
| 2023-06-06 | 228.00 | 230.00 | 226.00 | 230.00 | 223.53 | 3,236,700 |
| 2023-06-05 | 230.00 | 234.00 | 226.00 | 230.00 | 223.53 | 5,575,100 |
| 2023-05-31 | 228.00 | 230.00 | 226.00 | 230.00 | 223.53 | 1,919,200 |
| 2023-05-30 | 228.00 | 230.00 | 224.00 | 230.00 | 223.53 | 5,364,800 |
| 2023-05-29 | 226.00 | 228.00 | 224.00 | 228.00 | 221.59 | 4,084,300 |
| 2023-05-26 | 228.00 | 228.00 | 224.00 | 228.00 | 221.59 | 4,485,700 |
| 2023-05-25 | 228.00 | 228.00 | 224.00 | 228.00 | 221.59 | 4,532,200 |
| 2023-05-24 | 226.00 | 228.00 | 224.00 | 228.00 | 221.59 | 3,699,500 |
| 2023-05-23 | 230.00 | 230.00 | 224.00 | 228.00 | 221.59 | 4,283,500 |
| 2023-05-22 | 226.00 | 228.00 | 224.00 | 228.00 | 221.59 | 3,113,100 |
| 2023-05-19 | 224.00 | 226.00 | 224.00 | 226.00 | 219.64 | 3,135,800 |
| 2023-05-17 | 228.00 | 228.00 | 224.00 | 224.00 | 217.70 | 2,341,400 |
| 2023-05-16 | 228.00 | 228.00 | 224.00 | 228.00 | 221.59 | 4,315,800 |
| 2023-05-15 | 228.00 | 228.00 | 224.00 | 226.00 | 219.64 | 3,330,300 |
| 2023-05-12 | 228.00 | 228.00 | 224.00 | 228.00 | 221.59 | 2,907,400 |
| 2023-05-11 | 228.00 | 230.00 | 224.00 | 228.00 | 221.59 | 3,614,900 |
| 2023-05-10 | 228.00 | 230.00 | 226.00 | 228.00 | 221.59 | 3,380,200 |
| 2023-05-09 | 230.00 | 230.00 | 226.00 | 228.00 | 221.59 | 3,956,400 |
| 2023-05-08 | 226.00 | 230.00 | 224.00 | 230.00 | 223.53 | 3,523,600 |
| 2023-05-05 | 228.00 | 228.00 | 224.00 | 226.00 | 219.64 | 4,510,300 |
| 2023-05-04 | 228.00 | 228.00 | 224.00 | 226.00 | 219.64 | 3,890,600 |
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.