Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 244.00 252.00 238.00 240.00 848,000 0
03-Mar-2026 246.00 246.00 244.00 244.00 194,600 0
02-Mar-2026 246.00 248.00 238.00 248.00 492,700 0
27-Feb-2026 248.00 248.00 246.00 248.00 142,200 0
26-Feb-2026 252.00 252.00 246.00 248.00 477,700 0
25-Feb-2026 248.00 254.00 248.00 250.00 530,300 0
24-Feb-2026 252.00 266.00 248.00 250.00 4,428,500 0
23-Feb-2026 248.00 254.00 248.00 252.00 1,655,900 0
20-Feb-2026 248.00 248.00 242.00 248.00 639,100 0
19-Feb-2026 246.00 262.00 242.00 246.00 5,363,800 0
18-Feb-2026 244.00 246.00 242.00 246.00 470,100 0
13-Feb-2026 244.00 246.00 242.00 242.00 296,200 0
12-Feb-2026 244.00 246.00 244.00 244.00 345,500 0
11-Feb-2026 246.00 250.00 244.00 246.00 648,900 0
10-Feb-2026 244.00 246.00 242.00 246.00 306,400 0
09-Feb-2026 244.00 246.00 240.00 244.00 296,600 0
06-Feb-2026 246.00 246.00 238.00 242.00 1,881,300 0
05-Feb-2026 246.00 266.00 238.00 246.00 5,404,700 0
04-Feb-2026 248.00 248.00 242.00 246.00 310,500 0
03-Feb-2026 244.00 248.00 240.00 248.00 657,500 0
02-Feb-2026 252.00 252.00 242.00 242.00 1,046,700 0
30-Jan-2026 248.00 262.00 246.00 252.00 3,421,100 0
29-Jan-2026 246.00 252.00 230.00 248.00 3,388,300 0
28-Jan-2026 264.00 264.00 240.00 248.00 2,911,500 0
27-Jan-2026 266.00 270.00 260.00 264.00 2,668,700 0
26-Jan-2026 268.00 270.00 260.00 266.00 2,731,000 0
23-Jan-2026 286.00 286.00 264.00 268.00 3,919,900 0
22-Jan-2026 290.00 310.00 280.00 286.00 5,448,400 0
21-Jan-2026 286.00 300.00 278.00 286.00 4,329,100 0
20-Jan-2026 336.00 390.00 282.00 282.00 34,173,200 0
19-Jan-2026 266.00 332.00 266.00 330.00 51,947,700 0
15-Jan-2026 264.00 274.00 262.00 266.00 3,705,500 0
14-Jan-2026 266.00 266.00 262.00 264.00 1,289,800 0
13-Jan-2026 270.00 270.00 266.00 266.00 2,002,800 0
12-Jan-2026 272.00 274.00 268.00 270.00 2,635,800 0
09-Jan-2026 274.00 278.00 272.00 272.00 2,595,600 0
08-Jan-2026 276.00 278.00 272.00 274.00 3,565,600 0
07-Jan-2026 274.00 278.00 272.00 276.00 3,425,200 0
06-Jan-2026 274.00 280.00 274.00 274.00 3,934,900 0
05-Jan-2026 278.00 278.00 272.00 274.00 2,797,200 0
02-Jan-2026 280.00 280.00 270.00 280.00 3,277,500 0
30-Dec-2025 276.00 280.00 276.00 280.00 1,953,900 0
29-Dec-2025 266.00 276.00 264.00 276.00 3,228,800 0
24-Dec-2025 266.00 268.00 264.00 266.00 3,026,900 0
23-Dec-2025 262.00 266.00 262.00 266.00 2,383,000 0
22-Dec-2025 264.00 266.00 260.00 262.00 3,482,700 0
19-Dec-2025 264.00 268.00 262.00 264.00 2,429,400 0
18-Dec-2025 266.00 270.00 264.00 264.00 3,092,300 0
17-Dec-2025 268.00 270.00 264.00 266.00 2,676,100 0
16-Dec-2025 266.00 270.00 264.00 268.00 2,602,600 0
15-Dec-2025 264.00 268.00 262.00 266.00 2,952,200 0
12-Dec-2025 264.00 268.00 262.00 264.00 2,545,600 0