PT Toba Surimi Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 262.00 | 262.00 | 258.00 | 258.00 | 253.51 | 1,876,500 |
| 2025-02-07 | 260.00 | 262.00 | 260.00 | 262.00 | 257.44 | 2,686,200 |
| 2025-02-06 | 262.00 | 262.00 | 256.00 | 258.00 | 253.51 | 2,114,500 |
| 2025-02-05 | 262.00 | 262.00 | 260.00 | 260.00 | 255.47 | 2,798,200 |
| 2025-02-04 | 258.00 | 262.00 | 258.00 | 260.00 | 255.47 | 2,049,700 |
| 2025-02-03 | 260.00 | 262.00 | 258.00 | 258.00 | 253.51 | 2,591,600 |
| 2025-01-31 | 260.00 | 264.00 | 258.00 | 260.00 | 255.47 | 2,268,800 |
| 2025-01-30 | 260.00 | 262.00 | 258.00 | 262.00 | 257.44 | 2,050,600 |
| 2025-01-24 | 262.00 | 264.00 | 260.00 | 262.00 | 257.44 | 2,069,700 |
| 2025-01-23 | 264.00 | 264.00 | 262.00 | 264.00 | 259.40 | 2,051,300 |
| 2025-01-22 | 262.00 | 264.00 | 258.00 | 264.00 | 259.40 | 2,138,800 |
| 2025-01-21 | 264.00 | 264.00 | 260.00 | 264.00 | 259.40 | 2,257,600 |
| 2025-01-20 | 262.00 | 264.00 | 260.00 | 264.00 | 259.40 | 2,168,700 |
| 2025-01-17 | 260.00 | 262.00 | 258.00 | 262.00 | 257.44 | 3,344,400 |
| 2025-01-16 | 264.00 | 264.00 | 260.00 | 260.00 | 255.47 | 2,443,300 |
| 2025-01-15 | 260.00 | 264.00 | 258.00 | 264.00 | 259.40 | 2,420,900 |
| 2025-01-14 | 262.00 | 262.00 | 256.00 | 262.00 | 257.44 | 1,950,500 |
| 2025-01-13 | 260.00 | 262.00 | 260.00 | 262.00 | 257.44 | 2,236,200 |
| 2025-01-10 | 262.00 | 264.00 | 258.00 | 262.00 | 257.44 | 1,957,000 |
| 2025-01-09 | 260.00 | 262.00 | 258.00 | 262.00 | 257.44 | 2,355,300 |
| 2025-01-08 | 260.00 | 262.00 | 256.00 | 260.00 | 255.47 | 2,436,300 |
| 2025-01-07 | 262.00 | 262.00 | 258.00 | 262.00 | 257.44 | 1,754,300 |
| 2025-01-06 | 262.00 | 264.00 | 258.00 | 260.00 | 255.47 | 2,447,200 |
| 2025-01-03 | 262.00 | 264.00 | 258.00 | 262.00 | 257.44 | 2,664,300 |
| 2025-01-02 | 262.00 | 264.00 | 260.00 | 264.00 | 259.40 | 2,174,000 |
| 2024-12-30 | 258.00 | 262.00 | 256.00 | 262.00 | 257.44 | 2,914,600 |
| 2024-12-27 | 256.00 | 260.00 | 254.00 | 258.00 | 253.51 | 2,485,400 |
| 2024-12-24 | 258.00 | 260.00 | 256.00 | 256.00 | 251.54 | 2,712,800 |
| 2024-12-23 | 258.00 | 260.00 | 256.00 | 258.00 | 253.51 | 2,990,100 |
| 2024-12-20 | 254.00 | 258.00 | 254.00 | 258.00 | 253.51 | 1,762,600 |
| 2024-12-19 | 258.00 | 258.00 | 254.00 | 256.00 | 251.54 | 1,652,200 |
| 2024-12-18 | 260.00 | 260.00 | 256.00 | 258.00 | 253.51 | 2,460,200 |
| 2024-12-17 | 260.00 | 262.00 | 258.00 | 260.00 | 255.47 | 2,488,400 |
| 2024-12-16 | 262.00 | 262.00 | 258.00 | 260.00 | 255.47 | 2,754,700 |
| 2024-12-13 | 262.00 | 264.00 | 260.00 | 262.00 | 257.44 | 2,258,900 |
| 2024-12-12 | 260.00 | 264.00 | 260.00 | 262.00 | 257.44 | 2,073,600 |
| 2024-12-11 | 262.00 | 262.00 | 256.00 | 260.00 | 255.47 | 2,956,700 |
| 2024-12-10 | 262.00 | 262.00 | 258.00 | 262.00 | 257.44 | 5,129,600 |
| 2024-12-09 | 262.00 | 262.00 | 258.00 | 262.00 | 257.44 | 2,510,400 |
| 2024-12-06 | 260.00 | 260.00 | 256.00 | 260.00 | 255.47 | 1,927,500 |
| 2024-12-05 | 262.00 | 262.00 | 258.00 | 260.00 | 255.47 | 3,294,200 |
| 2024-12-04 | 262.00 | 264.00 | 258.00 | 262.00 | 257.44 | 3,399,400 |
| 2024-12-03 | 260.00 | 262.00 | 258.00 | 262.00 | 257.44 | 2,562,200 |
| 2024-12-02 | 260.00 | 262.00 | 258.00 | 260.00 | 255.47 | 3,188,900 |
| 2024-11-29 | 258.00 | 262.00 | 256.00 | 262.00 | 257.44 | 2,933,100 |
| 2024-11-28 | 258.00 | 262.00 | 258.00 | 260.00 | 255.47 | 2,750,600 |
| 2024-11-26 | 258.00 | 264.00 | 258.00 | 260.00 | 255.47 | 2,155,300 |
| 2024-11-25 | 258.00 | 262.00 | 256.00 | 262.00 | 257.44 | 2,956,100 |
| 2024-11-22 | 258.00 | 260.00 | 256.00 | 260.00 | 255.47 | 3,111,300 |
| 2024-11-21 | 260.00 | 260.00 | 258.00 | 258.00 | 253.51 | 3,044,300 |
| 2024-11-20 | 260.00 | 264.00 | 258.00 | 260.00 | 255.47 | 2,801,900 |
| 2024-11-19 | 260.00 | 264.00 | 258.00 | 262.00 | 257.44 | 3,307,700 |
| 2024-11-18 | 260.00 | 262.00 | 258.00 | 260.00 | 255.47 | 2,479,200 |
| 2024-11-15 | 256.00 | 260.00 | 256.00 | 260.00 | 255.47 | 3,026,500 |
| 2024-11-14 | 258.00 | 258.00 | 256.00 | 258.00 | 253.51 | 2,967,900 |
| 2024-11-13 | 262.00 | 264.00 | 256.00 | 258.00 | 253.51 | 2,804,200 |
| 2024-11-12 | 260.00 | 262.00 | 260.00 | 262.00 | 257.44 | 3,313,900 |
| 2024-11-11 | 260.00 | 260.00 | 256.00 | 260.00 | 255.47 | 3,108,400 |
| 2024-11-08 | 260.00 | 264.00 | 258.00 | 260.00 | 255.47 | 2,954,600 |
| 2024-11-07 | 256.00 | 260.00 | 254.00 | 260.00 | 255.47 | 1,977,800 |
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.