Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
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
20-May-2026 202.00 208.00 199.00 204.00 1,787,300 0
19-May-2026 206.00 208.00 202.00 202.00 550,800 0
18-May-2026 212.00 212.00 204.00 206.00 1,267,500 0
15-May-2026 212.00 212.00 212.00 212.00 0 0
14-May-2026 212.00 212.00 212.00 212.00 0 0
13-May-2026 208.00 214.00 208.00 212.00 1,769,200 0
12-May-2026 208.00 212.00 206.00 208.00 1,611,700 0
11-May-2026 210.00 210.00 206.00 208.00 960,000 0
08-May-2026 212.00 212.00 206.00 210.00 997,800 0
07-May-2026 212.00 214.00 208.00 212.00 1,060,600 0
06-May-2026 216.00 216.00 212.00 212.00 1,206,100 0
05-May-2026 216.00 218.00 214.00 216.00 1,465,300 0
04-May-2026 212.00 220.00 210.00 216.00 1,575,900 0
30-Apr-2026 212.00 214.00 208.00 210.00 1,401,400 0
29-Apr-2026 212.00 216.00 212.00 212.00 856,500 0
28-Apr-2026 210.00 212.00 210.00 212.00 159,200 0
27-Apr-2026 208.00 216.00 208.00 212.00 1,595,400 0
24-Apr-2026 214.00 214.00 206.00 208.00 1,539,000 0
23-Apr-2026 212.00 214.00 212.00 214.00 97,300 0
22-Apr-2026 214.00 214.00 210.00 212.00 1,069,900 0
21-Apr-2026 214.00 216.00 214.00 214.00 103,100 0
20-Apr-2026 220.00 220.00 212.00 214.00 1,766,700 0
17-Apr-2026 216.00 222.00 216.00 220.00 504,000 0
16-Apr-2026 218.00 220.00 216.00 216.00 887,500 0
15-Apr-2026 220.00 222.00 216.00 218.00 1,926,500 0
14-Apr-2026 216.00 222.00 214.00 220.00 1,887,400 0
13-Apr-2026 218.00 218.00 212.00 216.00 823,600 0
10-Apr-2026 212.00 218.00 212.00 218.00 1,757,100 0
09-Apr-2026 214.00 214.00 210.00 212.00 1,181,600 0
08-Apr-2026 210.00 214.00 208.00 214.00 2,218,900 0
07-Apr-2026 208.00 210.00 206.00 210.00 896,500 0
06-Apr-2026 212.00 212.00 206.00 208.00 1,566,400 0
02-Apr-2026 216.00 216.00 210.00 212.00 1,812,300 0
01-Apr-2026 212.00 216.00 210.00 216.00 2,050,100 0
31-Mar-2026 208.00 216.00 208.00 212.00 1,792,900 0
30-Mar-2026 212.00 212.00 204.00 208.00 1,494,700 0
27-Mar-2026 214.00 214.00 210.00 212.00 266,800 0
26-Mar-2026 218.00 218.00 214.00 214.00 403,900 0
25-Mar-2026 224.00 226.00 216.00 218.00 2,018,300 0
17-Mar-2026 234.00 238.00 234.00 234.00 217,500 0
16-Mar-2026 240.00 240.00 232.00 234.00 535,300 0
13-Mar-2026 244.00 244.00 238.00 238.00 184,300 0
12-Mar-2026 238.00 240.00 238.00 240.00 1,127,300 0
11-Mar-2026 240.00 240.00 238.00 238.00 80,300 0
10-Mar-2026 238.00 240.00 238.00 238.00 261,700 0
09-Mar-2026 240.00 240.00 238.00 240.00 290,200 0
06-Mar-2026 244.00 244.00 242.00 242.00 128,700 0
05-Mar-2026 240.00 244.00 240.00 244.00 140,600 0