PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 210.00 | 210.00 | 206.00 | 210.00 | 204.09 | 5,685,500 |
| 2022-11-02 | 210.00 | 210.00 | 204.00 | 210.00 | 204.09 | 4,803,300 |
| 2022-11-01 | 210.00 | 210.00 | 202.00 | 208.00 | 202.15 | 11,903,200 |
| 2022-10-31 | 202.00 | 210.00 | 202.00 | 210.00 | 204.09 | 4,821,300 |
| 2022-10-28 | 220.00 | 220.00 | 202.00 | 208.00 | 202.15 | 8,074,200 |
| 2022-10-27 | 206.00 | 214.00 | 200.00 | 210.00 | 204.09 | 16,532,500 |
| 2022-10-26 | 200.00 | 204.00 | 198.00 | 204.00 | 198.26 | 6,842,500 |
| 2022-10-25 | 197.00 | 204.00 | 197.00 | 200.00 | 194.37 | 6,439,800 |
| 2022-10-24 | 198.00 | 198.00 | 195.00 | 197.00 | 191.46 | 11,394,900 |
| 2022-10-21 | 200.00 | 204.00 | 196.00 | 198.00 | 192.43 | 9,995,400 |
| 2022-10-20 | 189.00 | 210.00 | 189.00 | 202.00 | 196.32 | 28,462,700 |
| 2022-10-19 | 186.00 | 191.00 | 184.00 | 189.00 | 183.68 | 16,832,600 |
| 2022-10-18 | 189.00 | 189.00 | 185.00 | 185.00 | 179.80 | 2,037,000 |
| 2022-10-17 | 196.00 | 198.00 | 188.00 | 189.00 | 183.68 | 16,638,100 |
| 2022-10-14 | 198.00 | 198.00 | 190.00 | 195.00 | 189.51 | 9,845,900 |
| 2022-10-13 | 196.00 | 200.00 | 194.00 | 197.00 | 191.46 | 7,599,800 |
| 2022-10-12 | 206.00 | 206.00 | 192.00 | 195.00 | 189.51 | 17,279,100 |
| 2022-10-11 | 214.00 | 214.00 | 206.00 | 206.00 | 200.21 | 15,885,300 |
| 2022-10-10 | 216.00 | 218.00 | 210.00 | 214.00 | 207.98 | 7,294,000 |
| 2022-10-07 | 218.00 | 224.00 | 210.00 | 216.00 | 209.92 | 7,593,000 |
| 2022-10-06 | 216.00 | 218.00 | 212.00 | 212.00 | 206.04 | 7,707,500 |
| 2022-10-05 | 216.00 | 218.00 | 214.00 | 216.00 | 209.92 | 6,190,300 |
| 2022-10-04 | 218.00 | 224.00 | 214.00 | 214.00 | 207.98 | 7,111,700 |
| 2022-10-03 | 218.00 | 218.00 | 212.00 | 214.00 | 207.98 | 9,058,500 |
| 2022-09-30 | 210.00 | 230.00 | 208.00 | 218.00 | 211.87 | 27,123,500 |
| 2022-09-29 | 220.00 | 224.00 | 208.00 | 214.00 | 207.98 | 8,230,700 |
| 2022-09-28 | 230.00 | 230.00 | 216.00 | 222.00 | 215.76 | 15,302,600 |
| 2022-09-27 | 224.00 | 232.00 | 222.00 | 226.00 | 219.64 | 17,657,100 |
| 2022-09-26 | 220.00 | 236.00 | 216.00 | 224.00 | 217.70 | 31,897,600 |
| 2022-09-23 | 226.00 | 230.00 | 218.00 | 222.00 | 215.76 | 12,891,500 |
| 2022-09-22 | 218.00 | 228.00 | 206.00 | 226.00 | 219.64 | 26,766,400 |
| 2022-09-21 | 234.00 | 236.00 | 218.00 | 218.00 | 211.87 | 14,452,000 |
| 2022-09-20 | 234.00 | 238.00 | 232.00 | 234.00 | 227.42 | 18,292,300 |
| 2022-09-19 | 238.00 | 240.00 | 232.00 | 234.00 | 227.42 | 10,476,400 |
| 2022-09-16 | 234.00 | 240.00 | 232.00 | 236.00 | 229.36 | 13,296,500 |
| 2022-09-15 | 236.00 | 240.00 | 230.00 | 234.00 | 227.42 | 16,488,300 |
| 2022-09-14 | 240.00 | 240.00 | 234.00 | 236.00 | 229.36 | 15,098,000 |
| 2022-09-13 | 236.00 | 254.00 | 232.00 | 240.00 | 233.25 | 56,418,800 |
| 2022-09-12 | 240.00 | 242.00 | 234.00 | 234.00 | 227.42 | 9,801,500 |
| 2022-09-09 | 238.00 | 242.00 | 238.00 | 238.00 | 231.31 | 14,597,300 |
| 2022-09-08 | 242.00 | 244.00 | 236.00 | 236.00 | 229.36 | 16,915,600 |
| 2022-09-07 | 246.00 | 248.00 | 242.00 | 244.00 | 237.14 | 9,406,700 |
| 2022-09-06 | 244.00 | 252.00 | 236.00 | 246.00 | 239.08 | 30,416,700 |
| 2022-09-05 | 262.00 | 264.00 | 242.00 | 244.00 | 237.14 | 34,732,800 |
| 2022-09-02 | 238.00 | 272.00 | 236.00 | 260.00 | 252.69 | 75,402,700 |
| 2022-09-01 | 234.00 | 240.00 | 232.00 | 236.00 | 229.36 | 19,123,000 |
| 2022-08-31 | 240.00 | 248.00 | 228.00 | 234.00 | 227.42 | 25,321,200 |
| 2022-08-30 | 258.00 | 262.00 | 236.00 | 240.00 | 233.25 | 24,551,900 |
| 2022-08-29 | 270.00 | 276.00 | 252.00 | 252.00 | 244.91 | 35,316,400 |
| 2022-08-26 | 276.00 | 292.00 | 268.00 | 270.00 | 262.41 | 52,913,100 |
| 2022-08-25 | 284.00 | 288.00 | 274.00 | 276.00 | 268.24 | 32,610,500 |
| 2022-08-24 | 272.00 | 296.00 | 272.00 | 282.00 | 274.07 | 82,705,500 |
| 2022-08-23 | 272.00 | 306.00 | 272.00 | 272.00 | 264.35 | 110,906,800 |
| 2022-08-22 | 312.00 | 312.00 | 292.00 | 292.00 | 283.79 | 23,146,500 |
| 2022-08-19 | 280.00 | 316.00 | 264.00 | 312.00 | 303.22 | 305,411,900 |
| 2022-08-18 | 240.00 | 292.00 | 222.00 | 272.00 | 264.35 | 291,065,500 |
| 2022-08-16 | 216.00 | 236.00 | 216.00 | 234.00 | 227.42 | 101,375,100 |
| 2022-08-15 | 234.00 | 234.00 | 208.00 | 216.00 | 209.92 | 46,696,400 |
| 2022-08-12 | 214.00 | 234.00 | 204.00 | 214.00 | 207.98 | 61,558,500 |
| 2022-08-11 | 238.00 | 252.00 | 188.00 | 214.00 | 207.98 | 388,270,700 |
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.