PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 210.00 | 212.00 | 208.00 | 212.00 | 206.04 | 2,327,200 |
| 2023-01-26 | 212.00 | 212.00 | 208.00 | 212.00 | 206.04 | 1,659,700 |
| 2023-01-25 | 210.00 | 212.00 | 206.00 | 212.00 | 206.04 | 2,074,400 |
| 2023-01-24 | 214.00 | 214.00 | 204.00 | 210.00 | 204.09 | 3,870,100 |
| 2023-01-20 | 212.00 | 212.00 | 208.00 | 212.00 | 206.04 | 2,498,800 |
| 2023-01-19 | 214.00 | 214.00 | 210.00 | 212.00 | 206.04 | 947,600 |
| 2023-01-18 | 212.00 | 214.00 | 210.00 | 214.00 | 207.98 | 1,538,500 |
| 2023-01-17 | 210.00 | 212.00 | 206.00 | 212.00 | 206.04 | 2,346,100 |
| 2023-01-16 | 210.00 | 210.00 | 206.00 | 210.00 | 204.09 | 1,269,700 |
| 2023-01-13 | 210.00 | 214.00 | 206.00 | 210.00 | 204.09 | 3,425,200 |
| 2023-01-12 | 210.00 | 210.00 | 206.00 | 210.00 | 204.09 | 1,830,200 |
| 2023-01-11 | 212.00 | 212.00 | 206.00 | 210.00 | 204.09 | 2,591,100 |
| 2023-01-10 | 212.00 | 214.00 | 208.00 | 212.00 | 206.04 | 3,337,500 |
| 2023-01-09 | 216.00 | 216.00 | 210.00 | 212.00 | 206.04 | 5,440,600 |
| 2023-01-06 | 216.00 | 218.00 | 212.00 | 216.00 | 209.92 | 4,398,000 |
| 2023-01-05 | 222.00 | 222.00 | 206.00 | 214.00 | 207.98 | 11,806,100 |
| 2023-01-04 | 220.00 | 224.00 | 216.00 | 220.00 | 213.81 | 9,645,500 |
| 2023-01-03 | 216.00 | 220.00 | 216.00 | 220.00 | 213.81 | 2,580,800 |
| 2023-01-02 | 220.00 | 224.00 | 216.00 | 218.00 | 211.87 | 4,757,800 |
| 2022-12-30 | 218.00 | 220.00 | 214.00 | 220.00 | 213.81 | 4,981,100 |
| 2022-12-29 | 220.00 | 220.00 | 218.00 | 218.00 | 211.87 | 3,124,800 |
| 2022-12-28 | 216.00 | 220.00 | 214.00 | 220.00 | 213.81 | 7,038,400 |
| 2022-12-27 | 220.00 | 220.00 | 212.00 | 218.00 | 211.87 | 5,325,600 |
| 2022-12-26 | 220.00 | 222.00 | 216.00 | 220.00 | 213.81 | 3,301,600 |
| 2022-12-23 | 222.00 | 222.00 | 216.00 | 220.00 | 213.81 | 3,854,300 |
| 2022-12-22 | 226.00 | 226.00 | 218.00 | 220.00 | 213.81 | 2,469,000 |
| 2022-12-21 | 220.00 | 228.00 | 218.00 | 224.00 | 217.70 | 8,010,200 |
| 2022-12-20 | 222.00 | 228.00 | 216.00 | 222.00 | 215.76 | 6,494,700 |
| 2022-12-19 | 220.00 | 222.00 | 216.00 | 222.00 | 215.76 | 4,277,900 |
| 2022-12-16 | 220.00 | 222.00 | 218.00 | 222.00 | 215.76 | 4,606,300 |
| 2022-12-15 | 224.00 | 224.00 | 218.00 | 222.00 | 215.76 | 5,261,000 |
| 2022-12-14 | 220.00 | 222.00 | 216.00 | 222.00 | 215.76 | 3,901,400 |
| 2022-12-13 | 220.00 | 224.00 | 216.00 | 220.00 | 213.81 | 4,256,300 |
| 2022-12-12 | 218.00 | 228.00 | 216.00 | 220.00 | 213.81 | 6,995,000 |
| 2022-12-09 | 218.00 | 218.00 | 214.00 | 218.00 | 211.87 | 7,374,800 |
| 2022-12-08 | 216.00 | 220.00 | 212.00 | 218.00 | 211.87 | 8,191,800 |
| 2022-12-07 | 218.00 | 220.00 | 214.00 | 216.00 | 209.92 | 3,526,500 |
| 2022-12-06 | 216.00 | 220.00 | 214.00 | 218.00 | 211.87 | 5,491,800 |
| 2022-12-05 | 218.00 | 224.00 | 218.00 | 218.00 | 211.87 | 3,546,600 |
| 2022-12-02 | 218.00 | 218.00 | 210.00 | 218.00 | 211.87 | 8,627,300 |
| 2022-12-01 | 218.00 | 220.00 | 212.00 | 218.00 | 211.87 | 5,222,500 |
| 2022-11-30 | 220.00 | 224.00 | 214.00 | 216.00 | 209.92 | 8,297,800 |
| 2022-11-29 | 222.00 | 222.00 | 218.00 | 220.00 | 213.81 | 6,507,700 |
| 2022-11-28 | 218.00 | 222.00 | 210.00 | 222.00 | 215.76 | 13,504,500 |
| 2022-11-25 | 222.00 | 222.00 | 216.00 | 218.00 | 211.87 | 5,189,200 |
| 2022-11-24 | 222.00 | 228.00 | 218.00 | 222.00 | 215.76 | 7,720,500 |
| 2022-11-23 | 224.00 | 224.00 | 220.00 | 222.00 | 215.76 | 6,689,600 |
| 2022-11-22 | 226.00 | 226.00 | 220.00 | 224.00 | 217.70 | 4,084,400 |
| 2022-11-21 | 220.00 | 228.00 | 218.00 | 224.00 | 217.70 | 9,043,000 |
| 2022-11-18 | 220.00 | 222.00 | 216.00 | 220.00 | 213.81 | 4,862,300 |
| 2022-11-17 | 220.00 | 234.00 | 216.00 | 220.00 | 213.81 | 16,421,100 |
| 2022-11-16 | 220.00 | 222.00 | 216.00 | 220.00 | 213.81 | 8,351,200 |
| 2022-11-15 | 220.00 | 226.00 | 216.00 | 220.00 | 213.81 | 4,800,900 |
| 2022-11-14 | 222.00 | 224.00 | 214.00 | 220.00 | 213.81 | 7,477,000 |
| 2022-11-11 | 222.00 | 230.00 | 216.00 | 216.00 | 209.92 | 9,063,100 |
| 2022-11-10 | 222.00 | 222.00 | 216.00 | 222.00 | 215.76 | 8,262,200 |
| 2022-11-09 | 224.00 | 224.00 | 218.00 | 222.00 | 215.76 | 5,823,400 |
| 2022-11-08 | 222.00 | 226.00 | 216.00 | 222.00 | 215.76 | 12,968,200 |
| 2022-11-07 | 210.00 | 220.00 | 208.00 | 220.00 | 213.81 | 10,408,700 |
| 2022-11-04 | 208.00 | 210.00 | 206.00 | 210.00 | 204.09 | 8,749,400 |
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.