PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 262.00 | 262.00 | 256.00 | 258.00 | 253.51 | 2,556,500 |
| 2024-10-31 | 258.00 | 262.00 | 258.00 | 262.00 | 257.44 | 2,672,200 |
| 2024-10-30 | 260.00 | 260.00 | 256.00 | 260.00 | 255.47 | 2,158,300 |
| 2024-10-29 | 262.00 | 262.00 | 260.00 | 262.00 | 257.44 | 2,715,100 |
| 2024-10-28 | 260.00 | 262.00 | 252.00 | 262.00 | 257.44 | 2,785,700 |
| 2024-10-25 | 258.00 | 262.00 | 258.00 | 260.00 | 255.47 | 2,658,000 |
| 2024-10-24 | 258.00 | 260.00 | 256.00 | 258.00 | 253.51 | 3,703,200 |
| 2024-10-23 | 256.00 | 258.00 | 254.00 | 258.00 | 253.51 | 2,392,200 |
| 2024-10-22 | 260.00 | 260.00 | 254.00 | 258.00 | 253.51 | 3,324,900 |
| 2024-10-21 | 260.00 | 260.00 | 256.00 | 260.00 | 255.47 | 3,174,300 |
| 2024-10-18 | 258.00 | 260.00 | 258.00 | 260.00 | 255.47 | 1,994,500 |
| 2024-10-17 | 256.00 | 258.00 | 252.00 | 258.00 | 253.51 | 2,501,700 |
| 2024-10-16 | 258.00 | 260.00 | 256.00 | 258.00 | 253.51 | 1,952,800 |
| 2024-10-15 | 256.00 | 258.00 | 254.00 | 258.00 | 253.51 | 3,048,800 |
| 2024-10-14 | 256.00 | 258.00 | 252.00 | 256.00 | 251.54 | 2,173,700 |
| 2024-10-11 | 256.00 | 258.00 | 256.00 | 258.00 | 253.51 | 1,824,000 |
| 2024-10-10 | 254.00 | 256.00 | 252.00 | 256.00 | 251.54 | 1,730,800 |
| 2024-10-09 | 256.00 | 256.00 | 252.00 | 254.00 | 249.58 | 2,131,000 |
| 2024-10-08 | 254.00 | 256.00 | 252.00 | 256.00 | 251.54 | 2,192,400 |
| 2024-10-07 | 252.00 | 254.00 | 252.00 | 254.00 | 249.58 | 2,101,000 |
| 2024-10-04 | 254.00 | 256.00 | 252.00 | 254.00 | 249.58 | 1,786,500 |
| 2024-10-03 | 254.00 | 256.00 | 252.00 | 256.00 | 251.54 | 2,063,800 |
| 2024-10-02 | 256.00 | 256.00 | 250.00 | 254.00 | 249.58 | 3,678,300 |
| 2024-10-01 | 246.00 | 256.00 | 244.00 | 256.00 | 251.54 | 3,040,200 |
| 2024-09-30 | 256.00 | 256.00 | 240.00 | 246.00 | 241.72 | 3,523,900 |
| 2024-09-27 | 260.00 | 260.00 | 252.00 | 256.00 | 251.54 | 5,836,700 |
| 2024-09-26 | 260.00 | 260.00 | 256.00 | 258.00 | 253.51 | 3,110,000 |
| 2024-09-25 | 266.00 | 266.00 | 258.00 | 262.00 | 257.44 | 6,856,000 |
| 2024-09-24 | 262.00 | 266.00 | 260.00 | 266.00 | 261.37 | 4,274,400 |
| 2024-09-23 | 262.00 | 266.00 | 258.00 | 264.00 | 259.40 | 7,485,400 |
| 2024-09-20 | 266.00 | 266.00 | 256.00 | 262.00 | 257.44 | 5,994,000 |
| 2024-09-19 | 262.00 | 270.00 | 260.00 | 266.00 | 261.37 | 5,916,100 |
| 2024-09-18 | 258.00 | 260.00 | 256.00 | 260.00 | 255.47 | 6,429,800 |
| 2024-09-17 | 262.00 | 264.00 | 256.00 | 258.00 | 253.51 | 5,203,100 |
| 2024-09-13 | 264.00 | 266.00 | 262.00 | 264.00 | 259.40 | 3,336,400 |
| 2024-09-12 | 264.00 | 264.00 | 262.00 | 264.00 | 259.40 | 3,791,100 |
| 2024-09-11 | 264.00 | 266.00 | 262.00 | 264.00 | 259.40 | 4,210,400 |
| 2024-09-10 | 262.00 | 264.00 | 260.00 | 264.00 | 259.40 | 3,247,200 |
| 2024-09-09 | 262.00 | 264.00 | 260.00 | 262.00 | 257.44 | 2,675,300 |
| 2024-09-06 | 262.00 | 266.00 | 260.00 | 264.00 | 259.40 | 3,040,900 |
| 2024-09-05 | 258.00 | 262.00 | 258.00 | 262.00 | 257.44 | 3,883,100 |
| 2024-09-04 | 256.00 | 260.00 | 256.00 | 258.00 | 253.51 | 3,515,100 |
| 2024-09-03 | 258.00 | 264.00 | 256.00 | 256.00 | 251.54 | 3,730,300 |
| 2024-09-02 | 260.00 | 260.00 | 254.00 | 258.00 | 253.51 | 3,977,100 |
| 2024-08-30 | 262.00 | 262.00 | 256.00 | 260.00 | 255.47 | 2,893,700 |
| 2024-08-29 | 262.00 | 264.00 | 258.00 | 264.00 | 259.40 | 2,886,400 |
| 2024-08-28 | 264.00 | 264.00 | 258.00 | 262.00 | 257.44 | 4,378,500 |
| 2024-08-27 | 262.00 | 262.00 | 258.00 | 262.00 | 257.44 | 3,587,700 |
| 2024-08-26 | 256.00 | 262.00 | 256.00 | 262.00 | 257.44 | 3,580,800 |
| 2024-08-23 | 260.00 | 260.00 | 254.00 | 256.00 | 251.54 | 3,822,600 |
| 2024-08-22 | 260.00 | 260.00 | 256.00 | 260.00 | 255.47 | 3,680,900 |
| 2024-08-21 | 258.00 | 260.00 | 258.00 | 260.00 | 255.47 | 3,996,000 |
| 2024-08-20 | 258.00 | 260.00 | 256.00 | 258.00 | 253.51 | 2,852,600 |
| 2024-08-19 | 254.00 | 258.00 | 254.00 | 258.00 | 253.51 | 2,877,800 |
| 2024-08-16 | 256.00 | 258.00 | 252.00 | 254.00 | 249.58 | 3,307,500 |
| 2024-08-15 | 258.00 | 258.00 | 254.00 | 256.00 | 251.54 | 2,693,300 |
| 2024-08-14 | 258.00 | 260.00 | 256.00 | 260.00 | 255.47 | 3,381,300 |
| 2024-08-13 | 258.00 | 258.00 | 254.00 | 258.00 | 253.51 | 3,507,300 |
| 2024-08-12 | 258.00 | 260.00 | 252.00 | 258.00 | 253.51 | 3,877,000 |
| 2024-08-09 | 258.00 | 258.00 | 250.00 | 258.00 | 253.51 | 3,747,300 |
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.