PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 230.00 | 230.00 | 222.00 | 228.00 | 221.59 | 4,607,800 |
| 2023-05-02 | 230.00 | 234.00 | 226.00 | 230.00 | 223.53 | 3,340,000 |
| 2023-04-28 | 230.00 | 232.00 | 226.00 | 228.00 | 221.59 | 3,542,200 |
| 2023-04-27 | 230.00 | 232.00 | 226.00 | 230.00 | 223.53 | 8,762,700 |
| 2023-04-26 | 230.00 | 232.00 | 226.00 | 230.00 | 223.53 | 2,994,300 |
| 2023-04-18 | 228.00 | 232.00 | 226.00 | 230.00 | 223.53 | 3,191,800 |
| 2023-04-17 | 226.00 | 228.00 | 224.00 | 228.00 | 221.59 | 2,605,600 |
| 2023-04-14 | 230.00 | 230.00 | 226.00 | 226.00 | 219.64 | 4,075,200 |
| 2023-04-13 | 228.00 | 236.00 | 226.00 | 230.00 | 223.53 | 12,472,000 |
| 2023-04-12 | 228.00 | 230.00 | 226.00 | 226.00 | 219.64 | 2,717,100 |
| 2023-04-11 | 228.00 | 230.00 | 224.00 | 228.00 | 221.59 | 7,727,900 |
| 2023-04-10 | 228.00 | 228.00 | 222.00 | 226.00 | 219.64 | 5,911,500 |
| 2023-04-06 | 228.00 | 230.00 | 224.00 | 228.00 | 221.59 | 12,061,400 |
| 2023-04-05 | 230.00 | 232.00 | 224.00 | 228.00 | 221.59 | 4,250,700 |
| 2023-04-04 | 226.00 | 232.00 | 226.00 | 230.00 | 223.53 | 5,908,000 |
| 2023-04-03 | 228.00 | 228.00 | 224.00 | 228.00 | 221.59 | 4,858,000 |
| 2023-03-31 | 224.00 | 228.00 | 220.00 | 228.00 | 221.59 | 5,884,400 |
| 2023-03-30 | 228.00 | 240.00 | 220.00 | 224.00 | 217.70 | 17,617,100 |
| 2023-03-29 | 236.00 | 236.00 | 224.00 | 226.00 | 219.64 | 8,023,700 |
| 2023-03-28 | 224.00 | 246.00 | 224.00 | 232.00 | 225.47 | 32,147,900 |
| 2023-03-27 | 224.00 | 226.00 | 222.00 | 226.00 | 219.64 | 4,113,800 |
| 2023-03-24 | 226.00 | 226.00 | 220.00 | 224.00 | 217.70 | 5,042,100 |
| 2023-03-21 | 224.00 | 226.00 | 222.00 | 226.00 | 219.64 | 2,289,400 |
| 2023-03-20 | 224.00 | 226.00 | 222.00 | 224.00 | 217.70 | 4,444,100 |
| 2023-03-17 | 226.00 | 228.00 | 222.00 | 224.00 | 217.70 | 5,260,800 |
| 2023-03-16 | 224.00 | 228.00 | 222.00 | 226.00 | 219.64 | 3,803,400 |
| 2023-03-15 | 226.00 | 228.00 | 224.00 | 226.00 | 219.64 | 4,104,900 |
| 2023-03-14 | 224.00 | 226.00 | 220.00 | 226.00 | 219.64 | 5,950,800 |
| 2023-03-13 | 220.00 | 226.00 | 218.00 | 226.00 | 219.64 | 11,349,200 |
| 2023-03-10 | 220.00 | 220.00 | 216.00 | 220.00 | 213.81 | 3,258,800 |
| 2023-03-09 | 224.00 | 224.00 | 220.00 | 220.00 | 213.81 | 4,812,900 |
| 2023-03-08 | 222.00 | 224.00 | 218.00 | 224.00 | 217.70 | 3,571,300 |
| 2023-03-07 | 222.00 | 228.00 | 218.00 | 222.00 | 215.76 | 3,617,400 |
| 2023-03-06 | 224.00 | 228.00 | 220.00 | 222.00 | 215.76 | 6,376,500 |
| 2023-03-03 | 224.00 | 226.00 | 220.00 | 224.00 | 217.70 | 6,087,700 |
| 2023-03-02 | 226.00 | 226.00 | 222.00 | 226.00 | 219.64 | 4,272,700 |
| 2023-03-01 | 222.00 | 224.00 | 218.00 | 224.00 | 217.70 | 3,143,500 |
| 2023-02-28 | 222.00 | 224.00 | 218.00 | 222.00 | 215.76 | 4,331,800 |
| 2023-02-27 | 222.00 | 228.00 | 218.00 | 222.00 | 215.76 | 5,916,400 |
| 2023-02-24 | 224.00 | 226.00 | 218.00 | 222.00 | 215.76 | 6,694,100 |
| 2023-02-23 | 220.00 | 226.00 | 220.00 | 224.00 | 217.70 | 6,844,400 |
| 2023-02-22 | 222.00 | 226.00 | 216.00 | 220.00 | 213.81 | 8,921,900 |
| 2023-02-21 | 220.00 | 226.00 | 218.00 | 222.00 | 215.76 | 7,101,300 |
| 2023-02-20 | 218.00 | 220.00 | 216.00 | 220.00 | 213.81 | 5,767,700 |
| 2023-02-17 | 224.00 | 224.00 | 216.00 | 218.00 | 211.87 | 12,058,300 |
| 2023-02-16 | 222.00 | 228.00 | 216.00 | 224.00 | 217.70 | 17,759,700 |
| 2023-02-15 | 212.00 | 224.00 | 212.00 | 222.00 | 215.76 | 8,855,300 |
| 2023-02-14 | 214.00 | 214.00 | 210.00 | 214.00 | 207.98 | 1,734,900 |
| 2023-02-13 | 212.00 | 214.00 | 210.00 | 214.00 | 207.98 | 2,289,500 |
| 2023-02-10 | 210.00 | 216.00 | 208.00 | 212.00 | 206.04 | 7,350,100 |
| 2023-02-09 | 214.00 | 214.00 | 210.00 | 212.00 | 206.04 | 1,491,700 |
| 2023-02-08 | 208.00 | 212.00 | 208.00 | 212.00 | 206.04 | 2,984,800 |
| 2023-02-07 | 208.00 | 210.00 | 206.00 | 208.00 | 202.15 | 2,173,500 |
| 2023-02-06 | 210.00 | 210.00 | 208.00 | 210.00 | 204.09 | 1,237,900 |
| 2023-02-03 | 208.00 | 210.00 | 206.00 | 210.00 | 204.09 | 1,830,100 |
| 2023-02-02 | 208.00 | 210.00 | 206.00 | 208.00 | 202.15 | 1,917,400 |
| 2023-02-01 | 210.00 | 210.00 | 206.00 | 208.00 | 202.15 | 1,911,800 |
| 2023-01-31 | 210.00 | 212.00 | 206.00 | 210.00 | 204.09 | 2,562,000 |
| 2023-01-30 | 212.00 | 212.00 | 208.00 | 210.00 | 204.09 | 750,800 |
| 2023-01-27 | 210.00 | 212.00 | 208.00 | 212.00 | 206.04 | 2,327,200 |
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.