PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-24 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-23 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-22 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-21 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-20 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-17 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-16 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-15 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-14 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-13 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-10 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-09 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-08 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-07 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-06 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-03 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-02 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-07-01 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-06-30 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-06-29 | 212.00 | 212.00 | 208.00 | 208.00 | 206.13 | 853,500 |
| 2026-06-26 | 214.00 | 214.00 | 212.00 | 212.00 | 210.09 | 31,600 |
| 2026-06-25 | 206.00 | 214.00 | 204.00 | 214.00 | 212.07 | 1,574,500 |
| 2026-06-24 | 210.00 | 210.00 | 204.00 | 208.00 | 206.13 | 1,501,000 |
| 2026-06-23 | 212.00 | 212.00 | 210.00 | 210.00 | 208.11 | 45,500 |
| 2026-06-22 | 214.00 | 216.00 | 212.00 | 212.00 | 210.09 | 1,539,900 |
| 2026-06-19 | 214.00 | 216.00 | 214.00 | 214.00 | 212.07 | 105,000 |
| 2026-06-18 | 218.00 | 218.00 | 214.00 | 216.00 | 214.05 | 979,800 |
| 2026-06-17 | 220.00 | 220.00 | 214.00 | 218.00 | 216.04 | 1,260,000 |
| 2026-06-16 | 220.00 | 220.00 | 220.00 | 220.00 | 218.02 | 0 |
| 2026-06-15 | 212.00 | 220.00 | 212.00 | 220.00 | 218.02 | 1,489,500 |
| 2026-06-12 | 212.00 | 212.00 | 210.00 | 212.00 | 210.09 | 143,100 |
| 2026-06-11 | 210.00 | 212.00 | 206.00 | 210.00 | 208.11 | 920,300 |
| 2026-06-10 | 206.00 | 210.00 | 204.00 | 210.00 | 208.11 | 1,831,700 |
| 2026-06-09 | 200.00 | 206.00 | 200.00 | 206.00 | 204.14 | 556,400 |
| 2026-06-08 | 202.00 | 202.00 | 199.00 | 200.00 | 198.20 | 1,331,000 |
| 2026-06-05 | 204.00 | 204.00 | 202.00 | 202.00 | 200.18 | 68,800 |
| 2026-06-04 | 206.00 | 206.00 | 199.00 | 204.00 | 202.16 | 1,376,400 |
| 2026-06-03 | 214.00 | 214.00 | 206.00 | 206.00 | 204.14 | 868,400 |
| 2026-06-02 | 210.00 | 216.00 | 208.00 | 214.00 | 212.07 | 1,612,600 |
| 2026-06-01 | 210.00 | 210.00 | 210.00 | 210.00 | 208.11 | 0 |
| 2026-05-29 | 208.00 | 210.00 | 204.00 | 210.00 | 208.11 | 1,321,500 |
| 2026-05-28 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-05-27 | 208.00 | 208.00 | 208.00 | 208.00 | 206.13 | 0 |
| 2026-05-26 | 206.00 | 210.00 | 204.00 | 208.00 | 206.13 | 1,508,400 |
| 2026-05-25 | 204.00 | 206.00 | 202.00 | 206.00 | 204.14 | 1,118,300 |
| 2026-05-22 | 200.00 | 204.00 | 199.00 | 202.00 | 200.18 | 1,298,100 |
| 2026-05-21 | 206.00 | 208.00 | 199.00 | 200.00 | 198.20 | 1,419,200 |
| 2026-05-20 | 202.00 | 208.00 | 199.00 | 204.00 | 202.16 | 1,787,300 |
| 2026-05-19 | 206.00 | 208.00 | 202.00 | 202.00 | 200.18 | 550,800 |
| 2026-05-18 | 212.00 | 212.00 | 204.00 | 206.00 | 204.14 | 1,267,500 |
| 2026-05-15 | 212.00 | 212.00 | 212.00 | 212.00 | 210.09 | 0 |
| 2026-05-14 | 212.00 | 212.00 | 212.00 | 212.00 | 210.09 | 0 |
| 2026-05-13 | 208.00 | 214.00 | 208.00 | 212.00 | 210.09 | 1,769,200 |
| 2026-05-12 | 208.00 | 212.00 | 206.00 | 208.00 | 206.13 | 1,611,700 |
| 2026-05-11 | 210.00 | 210.00 | 206.00 | 208.00 | 206.13 | 960,000 |
| 2026-05-08 | 212.00 | 212.00 | 206.00 | 210.00 | 208.11 | 997,800 |
| 2026-05-07 | 212.00 | 214.00 | 208.00 | 212.00 | 210.09 | 1,060,600 |
| 2026-05-06 | 216.00 | 216.00 | 212.00 | 212.00 | 210.09 | 1,206,100 |
| 2026-05-05 | 216.00 | 218.00 | 214.00 | 216.00 | 214.05 | 1,465,300 |
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.