PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 240.00 | 242.00 | 234.00 | 240.00 | 237.84 | 3,437,300 |
| 2025-08-12 | 238.00 | 242.00 | 236.00 | 240.00 | 237.84 | 3,288,000 |
| 2025-08-11 | 234.00 | 238.00 | 234.00 | 238.00 | 235.86 | 2,081,700 |
| 2025-08-08 | 236.00 | 240.00 | 234.00 | 234.00 | 231.89 | 2,616,300 |
| 2025-08-07 | 236.00 | 238.00 | 234.00 | 236.00 | 233.87 | 1,681,900 |
| 2025-08-06 | 236.00 | 236.00 | 232.00 | 236.00 | 233.87 | 1,237,300 |
| 2025-08-05 | 234.00 | 236.00 | 232.00 | 236.00 | 233.87 | 1,312,700 |
| 2025-08-04 | 236.00 | 236.00 | 234.00 | 234.00 | 231.89 | 1,489,300 |
| 2025-08-01 | 234.00 | 236.00 | 232.00 | 236.00 | 233.87 | 1,042,300 |
| 2025-07-31 | 234.00 | 236.00 | 232.00 | 234.00 | 231.89 | 1,038,800 |
| 2025-07-30 | 238.00 | 238.00 | 234.00 | 234.00 | 231.89 | 1,153,300 |
| 2025-07-29 | 240.00 | 240.00 | 236.00 | 238.00 | 235.86 | 125,800 |
| 2025-07-28 | 238.00 | 238.00 | 236.00 | 238.00 | 235.86 | 4,177,600 |
| 2025-07-25 | 240.00 | 240.00 | 238.00 | 238.00 | 235.86 | 195,700 |
| 2025-07-24 | 238.00 | 240.00 | 238.00 | 240.00 | 237.84 | 213,500 |
| 2025-07-23 | 236.00 | 240.00 | 234.00 | 240.00 | 237.84 | 318,400 |
| 2025-07-22 | 236.00 | 238.00 | 236.00 | 236.00 | 233.87 | 544,100 |
| 2025-07-21 | 236.00 | 236.00 | 234.00 | 236.00 | 233.87 | 192,500 |
| 2025-07-18 | 236.00 | 236.00 | 234.00 | 236.00 | 233.87 | 227,600 |
| 2025-07-17 | 236.00 | 236.00 | 234.00 | 236.00 | 233.87 | 218,300 |
| 2025-07-16 | 234.00 | 236.00 | 234.00 | 236.00 | 233.87 | 176,900 |
| 2025-07-15 | 236.00 | 236.00 | 234.00 | 234.00 | 231.89 | 250,500 |
| 2025-07-14 | 236.00 | 236.00 | 234.00 | 236.00 | 233.87 | 232,500 |
| 2025-07-11 | 234.00 | 236.00 | 234.00 | 236.00 | 233.87 | 154,200 |
| 2025-07-10 | 232.00 | 234.00 | 230.00 | 234.00 | 231.89 | 145,400 |
| 2025-07-09 | 232.00 | 236.00 | 230.00 | 234.00 | 231.89 | 288,600 |
| 2025-07-08 | 234.00 | 234.00 | 232.00 | 234.00 | 231.89 | 197,600 |
| 2025-07-07 | 230.00 | 234.00 | 230.00 | 234.00 | 231.89 | 175,000 |
| 2025-07-04 | 236.00 | 236.00 | 234.00 | 234.00 | 229.93 | 175,600 |
| 2025-07-03 | 234.00 | 236.00 | 234.00 | 236.00 | 231.89 | 168,300 |
| 2025-07-02 | 236.00 | 236.00 | 234.00 | 234.00 | 229.93 | 291,400 |
| 2025-07-01 | 236.00 | 238.00 | 234.00 | 236.00 | 231.89 | 255,400 |
| 2025-06-30 | 238.00 | 238.00 | 234.00 | 236.00 | 231.89 | 162,600 |
| 2025-06-26 | 236.00 | 236.00 | 234.00 | 236.00 | 231.89 | 303,000 |
| 2025-06-25 | 232.00 | 236.00 | 230.00 | 236.00 | 231.89 | 358,800 |
| 2025-06-24 | 228.00 | 232.00 | 228.00 | 232.00 | 227.96 | 502,900 |
| 2025-06-23 | 230.00 | 230.00 | 226.00 | 228.00 | 224.03 | 295,700 |
| 2025-06-20 | 232.00 | 232.00 | 228.00 | 230.00 | 226.00 | 272,300 |
| 2025-06-19 | 236.00 | 238.00 | 232.00 | 232.00 | 227.96 | 479,900 |
| 2025-06-18 | 238.00 | 238.00 | 236.00 | 236.00 | 231.89 | 356,300 |
| 2025-06-17 | 238.00 | 238.00 | 236.00 | 238.00 | 233.86 | 192,100 |
| 2025-06-16 | 238.00 | 238.00 | 236.00 | 238.00 | 233.86 | 152,800 |
| 2025-06-13 | 240.00 | 240.00 | 238.00 | 238.00 | 233.86 | 249,500 |
| 2025-06-12 | 240.00 | 240.00 | 238.00 | 240.00 | 235.82 | 114,800 |
| 2025-06-11 | 242.00 | 242.00 | 238.00 | 240.00 | 235.82 | 221,800 |
| 2025-06-10 | 240.00 | 244.00 | 238.00 | 242.00 | 237.79 | 2,361,100 |
| 2025-06-05 | 240.00 | 240.00 | 238.00 | 240.00 | 235.82 | 183,800 |
| 2025-06-04 | 240.00 | 242.00 | 240.00 | 240.00 | 235.82 | 199,900 |
| 2025-06-03 | 240.00 | 242.00 | 238.00 | 240.00 | 235.82 | 196,900 |
| 2025-06-02 | 246.00 | 246.00 | 240.00 | 240.00 | 235.82 | 607,800 |
| 2025-05-28 | 244.00 | 246.00 | 244.00 | 246.00 | 241.72 | 164,400 |
| 2025-05-27 | 250.00 | 250.00 | 244.00 | 244.00 | 239.75 | 820,500 |
| 2025-05-26 | 246.00 | 250.00 | 246.00 | 250.00 | 245.65 | 1,777,700 |
| 2025-05-23 | 250.00 | 250.00 | 246.00 | 246.00 | 241.72 | 927,700 |
| 2025-05-22 | 246.00 | 250.00 | 246.00 | 248.00 | 243.68 | 1,144,100 |
| 2025-05-21 | 244.00 | 248.00 | 242.00 | 246.00 | 241.72 | 1,225,300 |
| 2025-05-20 | 246.00 | 248.00 | 244.00 | 244.00 | 239.75 | 1,466,000 |
| 2025-05-19 | 248.00 | 248.00 | 244.00 | 246.00 | 241.72 | 1,043,700 |
| 2025-05-16 | 250.00 | 250.00 | 248.00 | 248.00 | 243.68 | 1,261,300 |
| 2025-05-15 | 250.00 | 250.00 | 248.00 | 250.00 | 245.65 | 1,117,200 |
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.