PT Toba Surimi Industries Tbk(ID:CRAB)
Rp195.00-4.00 (-2.01%)
ID:CRAB
PT Toba Surimi Industries Tbk historical prices
Rp195.00
At close:-4.00 (-2.01%)
PT Toba Surimi Industries Tbk (CRAB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | -2.01% | 32,300 | 0.05 |
| Nov 10, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.00% | 26,800 | 0.04 |
| Nov 09, 2026 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | -0.50% | 2,100 | 0.00 |
| Nov 06, 2026 | 195.00 | 199.00 | 194.00 | 199.00 | 199.00 | 0.00% | 111,300 | 0.16 |
| Nov 05, 2026 | 195.00 | 199.00 | 192.00 | 199.00 | 199.00 | +2.05% | 231,700 | 0.33 |
| Nov 04, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | +1.04% | 14,700 | 0.02 |
| Nov 03, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -0.52% | 126,500 | 0.18 |
| Nov 02, 2026 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 150,600 | 0.21 |
| Oct 30, 2026 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 0.00% | 53,000 | 0.08 |
| Oct 29, 2026 | 200.00 | 202.00 | 193.00 | 195.00 | 195.00 | -2.50% | 333,000 | 0.48 |
| Oct 28, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 0.00% | 61,300 | 0.09 |
| Oct 27, 2026 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.99% | 104,900 | 0.15 |
| Oct 26, 2026 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -0.98% | 566,100 | 0.82 |
| Oct 23, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | +0.99% | 63,700 | 0.09 |
| Oct 22, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.00% | 52,700 | 0.08 |
| Oct 21, 2026 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | +1.00% | 411,700 | 0.61 |
| Oct 20, 2026 | 193.00 | 200.00 | 192.00 | 200.00 | 200.00 | +5.26% | 127,700 | 0.19 |
| Oct 19, 2026 | 200.00 | 200.00 | 187.00 | 190.00 | 190.00 | -4.52% | 294,300 | 0.44 |
| Oct 16, 2026 | 208.00 | 208.00 | 183.00 | 199.00 | 199.00 | -5.24% | 1,427,700 | 2.20 |
| Oct 15, 2026 | 214.00 | 222.00 | 208.00 | 210.00 | 210.00 | -1.87% | 485,300 | 0.76 |
| Oct 14, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 634,700 | 1.00 |
| Oct 13, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.00% | 119,100 | 0.19 |
| Oct 12, 2026 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | -1.79% | 239,300 | 0.38 |
| Oct 09, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 421,800 | 0.68 |
| Oct 08, 2026 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | +0.88% | 855,000 | 1.41 |
| Oct 07, 2026 | 220.00 | 228.00 | 218.00 | 226.00 | 226.00 | +3.67% | 659,700 | 1.11 |
| Oct 06, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 435,300 | 0.74 |
| Oct 05, 2026 | 216.00 | 234.00 | 204.00 | 222.00 | 220.00 | +2.78% | 3,373,400 | 6.31 |
| Oct 02, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 214.05 | 0.00% | 597,300 | 1.14 |
| Oct 01, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 214.05 | 0.00% | 183,000 | 0.35 |
| Sep 30, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | +0.93% | 530,000 | 1.03 |
| Sep 29, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 212.07 | -0.93% | 548,400 | 1.09 |
| Sep 28, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 214.05 | -2.70% | 793,800 | 1.61 |
| Sep 25, 2026 | 218.00 | 222.00 | 214.00 | 222.00 | 220.00 | +0.91% | 1,071,700 | 2.25 |
| Sep 24, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 218.02 | 0.00% | 671,100 | 1.40 |
| Sep 23, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 218.02 | +0.92% | 482,100 | 1.02 |
| Sep 22, 2026 | 226.00 | 226.00 | 216.00 | 218.00 | 216.04 | -3.54% | 1,461,700 | 3.09 |
| Sep 21, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 223.96 | 0.00% | 704,700 | 1.45 |
| Sep 18, 2026 | 214.00 | 228.00 | 214.00 | 226.00 | 223.96 | +5.61% | 1,449,900 | 3.13 |
| Sep 17, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 212.07 | 0.00% | 213,400 | 0.44 |
| Sep 16, 2026 | 216.00 | 222.00 | 214.00 | 214.00 | 212.07 | -0.93% | 574,400 | 1.20 |
| Sep 15, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | 0.00% | 597,400 | 1.24 |
| Sep 14, 2026 | 214.00 | 232.00 | 214.00 | 216.00 | 214.05 | 0.00% | 3,306,100 | 7.34 |
| Sep 11, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 214.05 | -1.82% | 411,000 | 0.93 |
| Sep 10, 2026 | 218.00 | 226.00 | 214.00 | 220.00 | 218.02 | +0.92% | 854,000 | 1.88 |
| Sep 09, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 216.04 | 0.00% | 1,125,700 | 2.57 |
| Sep 08, 2026 | 220.00 | 220.00 | 212.00 | 218.00 | 216.04 | -0.91% | 719,600 | 1.63 |
| Sep 07, 2026 | 220.00 | 226.00 | 214.00 | 220.00 | 218.02 | -0.90% | 824,400 | 1.80 |
| Sep 04, 2026 | 218.00 | 254.00 | 218.00 | 222.00 | 220.00 | +2.78% | 10,156,700 | 33.26 |
| Sep 03, 2026 | 226.00 | 228.00 | 212.00 | 216.00 | 214.05 | -3.57% | 2,089,200 | 7.12 |
