PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 264.00 | 264.00 | 240.00 | 248.00 | 245.77 | 2,911,500 |
| 2026-01-27 | 266.00 | 270.00 | 260.00 | 264.00 | 261.62 | 2,668,700 |
| 2026-01-26 | 268.00 | 270.00 | 260.00 | 266.00 | 263.60 | 2,731,000 |
| 2026-01-23 | 286.00 | 286.00 | 264.00 | 268.00 | 265.59 | 3,919,900 |
| 2026-01-22 | 290.00 | 310.00 | 280.00 | 286.00 | 283.42 | 5,448,400 |
| 2026-01-21 | 286.00 | 300.00 | 278.00 | 286.00 | 283.42 | 4,329,100 |
| 2026-01-20 | 336.00 | 390.00 | 282.00 | 282.00 | 279.46 | 34,173,200 |
| 2026-01-19 | 266.00 | 332.00 | 266.00 | 330.00 | 327.03 | 51,947,700 |
| 2026-01-16 | 266.00 | 266.00 | 266.00 | 266.00 | 263.60 | 0 |
| 2026-01-15 | 264.00 | 274.00 | 262.00 | 266.00 | 263.60 | 3,705,500 |
| 2026-01-14 | 266.00 | 266.00 | 262.00 | 264.00 | 261.62 | 1,289,800 |
| 2026-01-13 | 270.00 | 270.00 | 266.00 | 266.00 | 263.60 | 2,002,800 |
| 2026-01-12 | 272.00 | 274.00 | 268.00 | 270.00 | 267.57 | 2,635,800 |
| 2026-01-09 | 274.00 | 278.00 | 272.00 | 272.00 | 269.55 | 2,595,600 |
| 2026-01-08 | 276.00 | 278.00 | 272.00 | 274.00 | 271.53 | 3,565,600 |
| 2026-01-07 | 274.00 | 278.00 | 272.00 | 276.00 | 273.51 | 3,425,200 |
| 2026-01-06 | 274.00 | 280.00 | 274.00 | 274.00 | 271.53 | 3,934,900 |
| 2026-01-05 | 278.00 | 278.00 | 272.00 | 274.00 | 271.53 | 2,797,200 |
| 2026-01-02 | 280.00 | 280.00 | 270.00 | 280.00 | 277.48 | 3,277,500 |
| 2026-01-01 | 280.00 | 280.00 | 280.00 | 280.00 | 277.48 | 0 |
| 2025-12-31 | 280.00 | 280.00 | 280.00 | 280.00 | 277.48 | 0 |
| 2025-12-30 | 276.00 | 280.00 | 276.00 | 280.00 | 277.48 | 1,953,900 |
| 2025-12-29 | 266.00 | 276.00 | 264.00 | 276.00 | 273.51 | 3,228,800 |
| 2025-12-26 | 266.00 | 266.00 | 266.00 | 266.00 | 263.60 | 0 |
| 2025-12-25 | 266.00 | 266.00 | 266.00 | 266.00 | 263.60 | 0 |
| 2025-12-24 | 266.00 | 268.00 | 264.00 | 266.00 | 263.60 | 3,026,900 |
| 2025-12-23 | 262.00 | 266.00 | 262.00 | 266.00 | 263.60 | 2,383,000 |
| 2025-12-22 | 264.00 | 266.00 | 260.00 | 262.00 | 259.64 | 3,482,700 |
| 2025-12-19 | 264.00 | 268.00 | 262.00 | 264.00 | 261.62 | 2,429,400 |
| 2025-12-18 | 266.00 | 270.00 | 264.00 | 264.00 | 261.62 | 3,092,300 |
| 2025-12-17 | 268.00 | 270.00 | 264.00 | 266.00 | 263.60 | 2,676,100 |
| 2025-12-16 | 266.00 | 270.00 | 264.00 | 268.00 | 265.59 | 2,602,600 |
| 2025-12-15 | 264.00 | 268.00 | 262.00 | 266.00 | 263.60 | 2,952,200 |
| 2025-12-12 | 264.00 | 268.00 | 262.00 | 264.00 | 261.62 | 2,545,600 |
| 2025-12-11 | 266.00 | 270.00 | 260.00 | 262.00 | 259.64 | 3,295,700 |
| 2025-12-10 | 266.00 | 270.00 | 264.00 | 266.00 | 263.60 | 2,473,800 |
| 2025-12-09 | 272.00 | 274.00 | 264.00 | 266.00 | 263.60 | 4,367,600 |
| 2025-12-08 | 274.00 | 276.00 | 270.00 | 270.00 | 267.57 | 2,849,800 |
| 2025-12-05 | 280.00 | 284.00 | 272.00 | 274.00 | 271.53 | 4,331,500 |
| 2025-12-04 | 276.00 | 282.00 | 276.00 | 280.00 | 277.48 | 5,793,200 |
| 2025-12-03 | 278.00 | 282.00 | 274.00 | 276.00 | 273.51 | 5,028,600 |
| 2025-12-02 | 278.00 | 280.00 | 274.00 | 278.00 | 275.50 | 3,179,700 |
| 2025-12-01 | 280.00 | 282.00 | 274.00 | 278.00 | 275.50 | 5,928,400 |
| 2025-11-28 | 278.00 | 282.00 | 278.00 | 280.00 | 277.48 | 2,926,700 |
| 2025-11-27 | 282.00 | 284.00 | 276.00 | 278.00 | 275.50 | 3,483,600 |
| 2025-11-26 | 286.00 | 288.00 | 280.00 | 282.00 | 279.46 | 4,840,000 |
| 2025-11-25 | 286.00 | 290.00 | 282.00 | 284.00 | 281.44 | 4,814,200 |
| 2025-11-24 | 284.00 | 286.00 | 282.00 | 286.00 | 283.42 | 2,001,600 |
| 2025-11-21 | 280.00 | 286.00 | 278.00 | 284.00 | 281.44 | 3,540,100 |
| 2025-11-20 | 278.00 | 282.00 | 276.00 | 280.00 | 277.48 | 5,303,100 |
| 2025-11-19 | 274.00 | 280.00 | 274.00 | 278.00 | 275.50 | 4,154,700 |
| 2025-11-18 | 282.00 | 286.00 | 274.00 | 274.00 | 271.53 | 5,504,600 |
| 2025-11-17 | 282.00 | 286.00 | 280.00 | 282.00 | 279.46 | 4,731,300 |
| 2025-11-14 | 284.00 | 288.00 | 282.00 | 282.00 | 279.46 | 4,174,000 |
| 2025-11-13 | 288.00 | 290.00 | 280.00 | 282.00 | 279.46 | 3,952,300 |
| 2025-11-12 | 284.00 | 288.00 | 282.00 | 288.00 | 285.41 | 3,155,000 |
| 2025-11-11 | 292.00 | 294.00 | 282.00 | 284.00 | 281.44 | 4,281,400 |
| 2025-11-10 | 292.00 | 298.00 | 290.00 | 292.00 | 289.37 | 2,846,300 |
| 2025-11-07 | 296.00 | 296.00 | 290.00 | 292.00 | 289.37 | 4,062,000 |
| 2025-11-06 | 290.00 | 296.00 | 290.00 | 296.00 | 293.33 | 2,583,100 |
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.