Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
09-Oct-2026 228.00 228.00 220.00 224.00 421,800 0
08-Oct-2026 226.00 234.00 224.00 228.00 855,000 0
07-Oct-2026 220.00 228.00 218.00 226.00 659,700 0
06-Oct-2026 222.00 222.00 216.00 218.00 435,300 0
05-Oct-2026 216.00 234.00 204.00 222.00 3,373,400 0
02-Oct-2026 214.00 220.00 214.00 216.00 597,300 0
01-Oct-2026 216.00 216.00 214.00 216.00 183,000 0
30-Sep-2026 218.00 218.00 212.00 216.00 530,000 0
29-Sep-2026 218.00 218.00 212.00 214.00 548,400 0
28-Sep-2026 222.00 222.00 214.00 216.00 793,800 0
25-Sep-2026 218.00 222.00 214.00 222.00 1,071,700 0
24-Sep-2026 220.00 222.00 218.00 220.00 671,100 0
23-Sep-2026 218.00 222.00 216.00 220.00 482,100 0
22-Sep-2026 226.00 226.00 216.00 218.00 1,461,700 0
21-Sep-2026 226.00 228.00 222.00 226.00 704,700 0
18-Sep-2026 214.00 228.00 214.00 226.00 1,449,900 0
17-Sep-2026 214.00 216.00 212.00 214.00 213,400 0
16-Sep-2026 216.00 222.00 214.00 214.00 574,400 0
15-Sep-2026 218.00 218.00 212.00 216.00 597,400 0
14-Sep-2026 214.00 232.00 214.00 216.00 3,306,100 0
11-Sep-2026 218.00 218.00 214.00 216.00 411,000 0
10-Sep-2026 218.00 226.00 214.00 220.00 854,000 0
09-Sep-2026 212.00 218.00 212.00 218.00 1,125,700 0
08-Sep-2026 220.00 220.00 212.00 218.00 719,600 0
07-Sep-2026 220.00 226.00 214.00 220.00 824,400 0
04-Sep-2026 218.00 254.00 218.00 222.00 10,156,700 0
03-Sep-2026 226.00 228.00 212.00 216.00 2,089,200 0
02-Sep-2026 202.00 224.00 200.00 224.00 4,154,800 0
01-Sep-2026 208.00 208.00 208.00 208.00 0 0
31-Aug-2026 208.00 208.00 208.00 208.00 0 0
28-Aug-2026 208.00 208.00 208.00 208.00 0 0
27-Aug-2026 208.00 208.00 208.00 208.00 0 0
26-Aug-2026 208.00 208.00 208.00 208.00 0 0
25-Aug-2026 208.00 208.00 208.00 208.00 0 0
24-Aug-2026 208.00 208.00 208.00 208.00 0 0
21-Aug-2026 208.00 208.00 208.00 208.00 0 0
20-Aug-2026 208.00 208.00 208.00 208.00 0 0
19-Aug-2026 208.00 208.00 208.00 208.00 0 0
18-Aug-2026 208.00 208.00 208.00 208.00 0 0
17-Aug-2026 208.00 208.00 208.00 208.00 0 0
14-Aug-2026 208.00 208.00 208.00 208.00 0 0
13-Aug-2026 208.00 208.00 208.00 208.00 0 0
12-Aug-2026 208.00 208.00 208.00 208.00 0 0
11-Aug-2026 208.00 208.00 208.00 208.00 0 0
10-Aug-2026 208.00 208.00 208.00 208.00 0 0
07-Aug-2026 208.00 208.00 208.00 208.00 0 0
06-Aug-2026 208.00 208.00 208.00 208.00 0 0
05-Aug-2026 208.00 208.00 208.00 208.00 0 0
04-Aug-2026 208.00 208.00 208.00 208.00 0 0
03-Aug-2026 208.00 208.00 208.00 208.00 0 0
31-Jul-2026 208.00 208.00 208.00 208.00 0 0
30-Jul-2026 208.00 208.00 208.00 208.00 0 0
29-Jul-2026 208.00 208.00 208.00 208.00 0 0
28-Jul-2026 208.00 208.00 208.00 208.00 0 0
27-Jul-2026 208.00 208.00 208.00 208.00 0 0
24-Jul-2026 208.00 208.00 208.00 208.00 0 0
23-Jul-2026 208.00 208.00 208.00 208.00 0 0
22-Jul-2026 208.00 208.00 208.00 208.00 0 0
21-Jul-2026 208.00 208.00 208.00 208.00 0 0
20-Jul-2026 208.00 208.00 208.00 208.00 0 0
17-Jul-2026 208.00 208.00 208.00 208.00 0 0
16-Jul-2026 208.00 208.00 208.00 208.00 0 0
15-Jul-2026 208.00 208.00 208.00 208.00 0 0
14-Jul-2026 208.00 208.00 208.00 208.00 0 0
13-Jul-2026 208.00 208.00 208.00 208.00 0 0
10-Jul-2026 208.00 208.00 208.00 208.00 0 0
09-Jul-2026 208.00 208.00 208.00 208.00 0 0
08-Jul-2026 208.00 208.00 208.00 208.00 0 0
07-Jul-2026 208.00 208.00 208.00 208.00 0 0
06-Jul-2026 208.00 208.00 208.00 208.00 0 0
03-Jul-2026 208.00 208.00 208.00 208.00 0 0
02-Jul-2026 208.00 208.00 208.00 208.00 0 0
01-Jul-2026 208.00 208.00 208.00 208.00 0 0
30-Jun-2026 208.00 208.00 208.00 208.00 0 0
29-Jun-2026 212.00 212.00 208.00 208.00 853,500 0
26-Jun-2026 214.00 214.00 212.00 212.00 31,600 0
25-Jun-2026 206.00 214.00 204.00 214.00 1,574,500 0
24-Jun-2026 210.00 210.00 204.00 208.00 1,501,000 0
23-Jun-2026 212.00 212.00 210.00 210.00 45,500 0
22-Jun-2026 214.00 216.00 212.00 212.00 1,539,900 0
19-Jun-2026 214.00 216.00 214.00 214.00 105,000 0
18-Jun-2026 218.00 218.00 214.00 216.00 979,800 0
17-Jun-2026 220.00 220.00 214.00 218.00 1,260,000 0
15-Jun-2026 212.00 220.00 212.00 220.00 1,489,500 0
12-Jun-2026 212.00 212.00 210.00 212.00 143,100 0
11-Jun-2026 210.00 212.00 206.00 210.00 920,300 0
10-Jun-2026 206.00 210.00 204.00 210.00 1,831,700 0
09-Jun-2026 200.00 206.00 200.00 206.00 556,400 0
08-Jun-2026 202.00 202.00 199.00 200.00 1,331,000 0
05-Jun-2026 204.00 204.00 202.00 202.00 68,800 0
04-Jun-2026 206.00 206.00 199.00 204.00 1,376,400 0
03-Jun-2026 214.00 214.00 206.00 206.00 868,400 0
02-Jun-2026 210.00 216.00 208.00 214.00 1,612,600 0
29-May-2026 208.00 210.00 204.00 210.00 1,321,500 0
28-May-2026 208.00 208.00 208.00 208.00 0 0
27-May-2026 208.00 208.00 208.00 208.00 0 0
26-May-2026 206.00 210.00 204.00 208.00 1,508,400 0
25-May-2026 204.00 206.00 202.00 206.00 1,118,300 0
22-May-2026 200.00 204.00 199.00 202.00 1,298,100 0
21-May-2026 206.00 208.00 199.00 200.00 1,419,200 0