PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 246.00 | 250.00 | 246.00 | 250.00 | 245.65 | 1,532,900 |
| 2025-05-09 | 250.00 | 250.00 | 246.00 | 246.00 | 241.72 | 1,159,300 |
| 2025-05-08 | 256.00 | 258.00 | 250.00 | 250.00 | 245.65 | 1,432,300 |
| 2025-05-07 | 254.00 | 258.00 | 254.00 | 256.00 | 251.54 | 1,234,400 |
| 2025-05-06 | 252.00 | 256.00 | 250.00 | 254.00 | 249.58 | 1,155,200 |
| 2025-05-05 | 256.00 | 256.00 | 252.00 | 252.00 | 247.61 | 1,322,800 |
| 2025-05-02 | 256.00 | 258.00 | 252.00 | 256.00 | 251.54 | 1,247,700 |
| 2025-04-30 | 254.00 | 256.00 | 252.00 | 256.00 | 251.54 | 1,469,000 |
| 2025-04-29 | 256.00 | 258.00 | 254.00 | 254.00 | 249.58 | 1,030,300 |
| 2025-04-28 | 256.00 | 256.00 | 254.00 | 256.00 | 251.54 | 940,900 |
| 2025-04-25 | 252.00 | 256.00 | 250.00 | 256.00 | 251.54 | 1,207,400 |
| 2025-04-24 | 258.00 | 260.00 | 252.00 | 252.00 | 247.61 | 1,263,800 |
| 2025-04-23 | 260.00 | 260.00 | 256.00 | 258.00 | 253.51 | 1,003,600 |
| 2025-04-22 | 256.00 | 260.00 | 254.00 | 258.00 | 253.51 | 1,449,300 |
| 2025-04-21 | 260.00 | 260.00 | 254.00 | 256.00 | 251.54 | 1,449,400 |
| 2025-04-17 | 258.00 | 260.00 | 258.00 | 260.00 | 255.47 | 1,336,500 |
| 2025-04-16 | 260.00 | 260.00 | 256.00 | 258.00 | 253.51 | 1,224,100 |
| 2025-04-15 | 260.00 | 262.00 | 258.00 | 262.00 | 257.44 | 1,297,000 |
| 2025-04-14 | 254.00 | 260.00 | 254.00 | 260.00 | 255.47 | 1,743,300 |
| 2025-04-11 | 252.00 | 256.00 | 250.00 | 254.00 | 249.58 | 1,124,200 |
| 2025-04-10 | 256.00 | 260.00 | 254.00 | 254.00 | 249.58 | 1,553,400 |
| 2025-04-09 | 240.00 | 244.00 | 240.00 | 240.00 | 235.82 | 1,258,200 |
| 2025-04-08 | 238.00 | 244.00 | 236.00 | 242.00 | 237.79 | 2,739,100 |
| 2025-03-27 | 268.00 | 270.00 | 268.00 | 268.00 | 263.33 | 2,936,000 |
| 2025-03-26 | 266.00 | 270.00 | 266.00 | 270.00 | 265.30 | 3,572,700 |
| 2025-03-25 | 264.00 | 268.00 | 264.00 | 266.00 | 261.37 | 2,539,400 |
| 2025-03-24 | 266.00 | 268.00 | 260.00 | 264.00 | 259.40 | 3,229,400 |
| 2025-03-21 | 268.00 | 268.00 | 264.00 | 266.00 | 261.37 | 2,632,000 |
| 2025-03-20 | 266.00 | 270.00 | 266.00 | 270.00 | 265.30 | 2,800,200 |
| 2025-03-19 | 264.00 | 266.00 | 262.00 | 266.00 | 261.37 | 3,392,400 |
| 2025-03-18 | 268.00 | 268.00 | 260.00 | 262.00 | 257.44 | 2,898,200 |
| 2025-03-17 | 270.00 | 270.00 | 264.00 | 268.00 | 263.33 | 2,729,600 |
| 2025-03-14 | 268.00 | 270.00 | 266.00 | 270.00 | 265.30 | 2,734,200 |
| 2025-03-13 | 270.00 | 270.00 | 266.00 | 268.00 | 263.33 | 2,921,000 |
| 2025-03-12 | 264.00 | 270.00 | 264.00 | 270.00 | 265.30 | 3,301,100 |
| 2025-03-11 | 266.00 | 266.00 | 262.00 | 264.00 | 259.40 | 3,385,400 |
| 2025-03-10 | 268.00 | 268.00 | 264.00 | 266.00 | 261.37 | 2,804,300 |
| 2025-03-07 | 266.00 | 268.00 | 264.00 | 268.00 | 263.33 | 2,789,300 |
| 2025-03-06 | 264.00 | 268.00 | 262.00 | 266.00 | 261.37 | 3,158,900 |
| 2025-03-05 | 256.00 | 266.00 | 256.00 | 264.00 | 259.40 | 3,331,300 |
| 2025-03-04 | 264.00 | 264.00 | 254.00 | 256.00 | 251.54 | 3,271,400 |
| 2025-03-03 | 266.00 | 268.00 | 264.00 | 264.00 | 259.40 | 3,269,500 |
| 2025-02-28 | 266.00 | 268.00 | 264.00 | 266.00 | 261.37 | 2,624,300 |
| 2025-02-27 | 266.00 | 268.00 | 264.00 | 266.00 | 261.37 | 3,101,400 |
| 2025-02-26 | 262.00 | 266.00 | 260.00 | 266.00 | 261.37 | 3,166,200 |
| 2025-02-25 | 268.00 | 268.00 | 260.00 | 262.00 | 257.44 | 3,272,600 |
| 2025-02-24 | 268.00 | 268.00 | 264.00 | 268.00 | 263.33 | 2,906,100 |
| 2025-02-21 | 264.00 | 268.00 | 262.00 | 268.00 | 263.33 | 2,720,300 |
| 2025-02-20 | 264.00 | 266.00 | 262.00 | 264.00 | 259.40 | 3,507,400 |
| 2025-02-19 | 264.00 | 264.00 | 262.00 | 264.00 | 259.40 | 2,775,400 |
| 2025-02-18 | 264.00 | 268.00 | 262.00 | 264.00 | 259.40 | 3,116,800 |
| 2025-02-17 | 262.00 | 268.00 | 262.00 | 266.00 | 261.37 | 2,374,800 |
| 2025-02-14 | 262.00 | 264.00 | 260.00 | 264.00 | 259.40 | 2,134,800 |
| 2025-02-13 | 262.00 | 262.00 | 260.00 | 262.00 | 257.44 | 2,181,800 |
| 2025-02-12 | 260.00 | 262.00 | 260.00 | 262.00 | 257.44 | 2,551,300 |
| 2025-02-11 | 256.00 | 260.00 | 256.00 | 260.00 | 255.47 | 2,698,300 |
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.