PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 290.00 | 292.00 | 288.00 | 290.00 | 287.39 | 2,941,700 |
| 2025-11-04 | 286.00 | 292.00 | 284.00 | 290.00 | 287.39 | 2,309,500 |
| 2025-11-03 | 290.00 | 290.00 | 280.00 | 286.00 | 283.42 | 2,760,300 |
| 2025-10-31 | 286.00 | 290.00 | 284.00 | 288.00 | 285.41 | 2,399,900 |
| 2025-10-30 | 288.00 | 288.00 | 282.00 | 286.00 | 283.42 | 2,933,400 |
| 2025-10-29 | 292.00 | 294.00 | 288.00 | 288.00 | 285.41 | 2,218,400 |
| 2025-10-28 | 290.00 | 296.00 | 286.00 | 292.00 | 289.37 | 3,812,300 |
| 2025-10-27 | 286.00 | 288.00 | 280.00 | 288.00 | 285.41 | 4,796,600 |
| 2025-10-24 | 286.00 | 288.00 | 284.00 | 286.00 | 283.42 | 2,562,600 |
| 2025-10-23 | 278.00 | 288.00 | 274.00 | 286.00 | 283.42 | 2,419,800 |
| 2025-10-22 | 276.00 | 280.00 | 274.00 | 278.00 | 275.50 | 5,199,800 |
| 2025-10-21 | 268.00 | 280.00 | 266.00 | 276.00 | 273.51 | 3,943,100 |
| 2025-10-20 | 258.00 | 270.00 | 258.00 | 268.00 | 265.59 | 5,056,800 |
| 2025-10-17 | 260.00 | 260.00 | 254.00 | 258.00 | 255.68 | 2,827,400 |
| 2025-10-16 | 252.00 | 260.00 | 250.00 | 260.00 | 257.66 | 4,349,500 |
| 2025-10-15 | 254.00 | 256.00 | 250.00 | 252.00 | 249.73 | 2,432,100 |
| 2025-10-14 | 258.00 | 258.00 | 252.00 | 254.00 | 251.71 | 3,318,000 |
| 2025-10-13 | 256.00 | 260.00 | 252.00 | 258.00 | 255.68 | 3,567,700 |
| 2025-10-10 | 252.00 | 256.00 | 248.00 | 256.00 | 253.69 | 2,983,300 |
| 2025-10-09 | 248.00 | 252.00 | 246.00 | 252.00 | 249.73 | 3,025,700 |
| 2025-10-08 | 244.00 | 248.00 | 240.00 | 248.00 | 245.77 | 4,305,500 |
| 2025-10-07 | 244.00 | 244.00 | 240.00 | 244.00 | 241.80 | 2,684,700 |
| 2025-10-06 | 246.00 | 246.00 | 240.00 | 244.00 | 241.80 | 2,270,200 |
| 2025-10-03 | 244.00 | 248.00 | 240.00 | 246.00 | 243.78 | 3,877,100 |
| 2025-10-02 | 254.00 | 258.00 | 242.00 | 244.00 | 241.80 | 6,507,900 |
| 2025-10-01 | 246.00 | 254.00 | 246.00 | 252.00 | 249.73 | 4,218,700 |
| 2025-09-30 | 244.00 | 250.00 | 244.00 | 246.00 | 243.78 | 3,627,700 |
| 2025-09-29 | 238.00 | 244.00 | 236.00 | 244.00 | 241.80 | 4,365,300 |
| 2025-09-26 | 236.00 | 238.00 | 234.00 | 238.00 | 235.86 | 2,509,800 |
| 2025-09-25 | 238.00 | 238.00 | 234.00 | 236.00 | 233.87 | 1,899,700 |
| 2025-09-24 | 240.00 | 240.00 | 234.00 | 238.00 | 235.86 | 1,949,300 |
| 2025-09-23 | 242.00 | 244.00 | 240.00 | 240.00 | 237.84 | 1,196,800 |
| 2025-09-22 | 242.00 | 244.00 | 240.00 | 242.00 | 239.82 | 938,500 |
| 2025-09-19 | 240.00 | 242.00 | 238.00 | 242.00 | 239.82 | 1,675,400 |
| 2025-09-18 | 242.00 | 242.00 | 238.00 | 240.00 | 237.84 | 1,399,200 |
| 2025-09-17 | 240.00 | 242.00 | 238.00 | 242.00 | 239.82 | 1,161,500 |
| 2025-09-16 | 242.00 | 244.00 | 240.00 | 240.00 | 237.84 | 1,904,000 |
| 2025-09-15 | 242.00 | 242.00 | 240.00 | 242.00 | 239.82 | 1,347,000 |
| 2025-09-12 | 242.00 | 244.00 | 240.00 | 242.00 | 239.82 | 1,182,000 |
| 2025-09-11 | 238.00 | 244.00 | 238.00 | 244.00 | 241.80 | 2,567,300 |
| 2025-09-10 | 234.00 | 238.00 | 234.00 | 238.00 | 235.86 | 1,391,400 |
| 2025-09-09 | 240.00 | 240.00 | 232.00 | 236.00 | 233.87 | 2,188,200 |
| 2025-09-08 | 238.00 | 240.00 | 236.00 | 240.00 | 237.84 | 1,442,000 |
| 2025-09-05 | 238.00 | 238.00 | 238.00 | 238.00 | 235.86 | 0 |
| 2025-09-04 | 240.00 | 240.00 | 236.00 | 238.00 | 235.86 | 875,100 |
| 2025-09-03 | 238.00 | 240.00 | 236.00 | 240.00 | 237.84 | 1,604,400 |
| 2025-09-02 | 234.00 | 238.00 | 234.00 | 238.00 | 235.86 | 2,277,600 |
| 2025-09-01 | 236.00 | 236.00 | 230.00 | 232.00 | 229.91 | 2,304,100 |
| 2025-08-29 | 236.00 | 236.00 | 232.00 | 236.00 | 233.87 | 1,422,600 |
| 2025-08-28 | 234.00 | 238.00 | 234.00 | 236.00 | 233.87 | 4,038,600 |
| 2025-08-27 | 236.00 | 236.00 | 230.00 | 234.00 | 231.89 | 3,623,600 |
| 2025-08-26 | 242.00 | 242.00 | 232.00 | 236.00 | 233.87 | 4,587,500 |
| 2025-08-25 | 242.00 | 244.00 | 240.00 | 242.00 | 239.82 | 3,239,900 |
| 2025-08-22 | 242.00 | 242.00 | 236.00 | 242.00 | 239.82 | 3,375,000 |
| 2025-08-21 | 240.00 | 242.00 | 238.00 | 242.00 | 239.82 | 3,873,900 |
| 2025-08-20 | 238.00 | 242.00 | 238.00 | 240.00 | 237.84 | 4,758,600 |
| 2025-08-19 | 240.00 | 240.00 | 236.00 | 238.00 | 235.86 | 2,872,200 |
| 2025-08-18 | 240.00 | 240.00 | 240.00 | 240.00 | 237.84 | 0 |
| 2025-08-15 | 240.00 | 242.00 | 236.00 | 240.00 | 237.84 | 4,452,600 |
| 2025-08-14 | 240.00 | 242.00 | 238.00 | 240.00 | 237.84 | 2,990,200 |
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.