Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
06-Oct-2025 246.00 246.00 240.00 244.00 2,270,200 0
03-Oct-2025 244.00 248.00 240.00 246.00 3,877,100 0
02-Oct-2025 254.00 258.00 242.00 244.00 6,507,900 0
01-Oct-2025 246.00 254.00 246.00 252.00 4,218,700 0
30-Sep-2025 244.00 250.00 244.00 246.00 3,627,700 0
29-Sep-2025 238.00 244.00 236.00 244.00 4,365,300 0
26-Sep-2025 236.00 238.00 234.00 238.00 2,509,800 0
25-Sep-2025 238.00 238.00 234.00 236.00 1,899,700 0
24-Sep-2025 240.00 240.00 234.00 238.00 1,949,300 0
23-Sep-2025 242.00 244.00 240.00 240.00 1,196,800 0
22-Sep-2025 242.00 244.00 240.00 242.00 938,500 0
19-Sep-2025 240.00 242.00 238.00 242.00 1,675,400 0
18-Sep-2025 242.00 242.00 238.00 240.00 1,399,200 0
17-Sep-2025 240.00 242.00 238.00 242.00 1,161,500 0
16-Sep-2025 242.00 244.00 240.00 240.00 1,904,000 0
15-Sep-2025 242.00 242.00 240.00 242.00 1,347,000 0
12-Sep-2025 242.00 244.00 240.00 242.00 1,182,000 0
11-Sep-2025 238.00 244.00 238.00 244.00 2,567,300 0
10-Sep-2025 234.00 238.00 234.00 238.00 1,391,400 0
09-Sep-2025 240.00 240.00 232.00 236.00 2,188,200 0
08-Sep-2025 238.00 240.00 236.00 240.00 1,442,000 0
04-Sep-2025 240.00 240.00 236.00 238.00 875,100 0
03-Sep-2025 238.00 240.00 236.00 240.00 1,604,400 0
02-Sep-2025 234.00 238.00 234.00 238.00 2,277,600 0
01-Sep-2025 236.00 236.00 230.00 232.00 2,304,100 0
29-Aug-2025 236.00 236.00 232.00 236.00 1,422,600 0
28-Aug-2025 234.00 238.00 234.00 236.00 4,038,600 0
27-Aug-2025 236.00 236.00 230.00 234.00 3,623,600 0
26-Aug-2025 242.00 242.00 232.00 236.00 4,587,500 0
25-Aug-2025 242.00 244.00 240.00 242.00 3,239,900 0
22-Aug-2025 242.00 242.00 236.00 242.00 3,375,000 0
21-Aug-2025 240.00 242.00 238.00 242.00 3,873,900 0
20-Aug-2025 238.00 242.00 238.00 240.00 4,758,600 0
19-Aug-2025 240.00 240.00 236.00 238.00 2,872,200 0
15-Aug-2025 240.00 242.00 236.00 240.00 4,452,600 0
14-Aug-2025 240.00 242.00 238.00 240.00 2,990,200 0
13-Aug-2025 240.00 242.00 234.00 240.00 3,437,300 0
12-Aug-2025 238.00 242.00 236.00 240.00 3,288,000 0
11-Aug-2025 234.00 238.00 234.00 238.00 2,081,700 0
08-Aug-2025 236.00 240.00 234.00 234.00 2,616,300 0
07-Aug-2025 236.00 238.00 234.00 236.00 1,681,900 0
06-Aug-2025 236.00 236.00 232.00 236.00 1,237,300 0
05-Aug-2025 234.00 236.00 232.00 236.00 1,312,700 0
04-Aug-2025 236.00 236.00 234.00 234.00 1,489,300 0
01-Aug-2025 234.00 236.00 232.00 236.00 1,042,300 0
31-Jul-2025 234.00 236.00 232.00 234.00 1,038,800 0
30-Jul-2025 238.00 238.00 234.00 234.00 1,153,300 0
29-Jul-2025 240.00 240.00 236.00 238.00 125,800 0
28-Jul-2025 238.00 238.00 236.00 238.00 4,177,600 0
25-Jul-2025 240.00 240.00 238.00 238.00 195,700 0
24-Jul-2025 238.00 240.00 238.00 240.00 213,500 0
23-Jul-2025 236.00 240.00 234.00 240.00 318,400 0
22-Jul-2025 236.00 238.00 236.00 236.00 544,100 0
21-Jul-2025 236.00 236.00 234.00 236.00 192,500 0
18-Jul-2025 236.00 236.00 234.00 236.00 227,600 0
17-Jul-2025 236.00 236.00 234.00 236.00 218,300 0
16-Jul-2025 234.00 236.00 234.00 236.00 176,900 0
15-Jul-2025 236.00 236.00 234.00 234.00 250,500 0
14-Jul-2025 236.00 236.00 234.00 236.00 232,500 0
11-Jul-2025 234.00 236.00 234.00 236.00 154,200 0
10-Jul-2025 232.00 234.00 230.00 234.00 145,400 0
09-Jul-2025 232.00 236.00 230.00 234.00 288,600 0
08-Jul-2025 234.00 234.00 232.00 234.00 197,600 0
07-Jul-2025 230.00 234.00 230.00 234.00 175,000 0
04-Jul-2025 236.00 236.00 234.00 234.00 175,600 0
03-Jul-2025 234.00 236.00 234.00 236.00 168,300 0
02-Jul-2025 236.00 236.00 234.00 234.00 291,400 0
01-Jul-2025 236.00 238.00 234.00 236.00 255,400 0
30-Jun-2025 238.00 238.00 234.00 236.00 162,600 0
26-Jun-2025 236.00 236.00 234.00 236.00 303,000 0
25-Jun-2025 232.00 236.00 230.00 236.00 358,800 0
24-Jun-2025 228.00 232.00 228.00 232.00 502,900 0
23-Jun-2025 230.00 230.00 226.00 228.00 295,700 0
20-Jun-2025 232.00 232.00 228.00 230.00 272,300 0
19-Jun-2025 236.00 238.00 232.00 232.00 479,900 0
18-Jun-2025 238.00 238.00 236.00 236.00 356,300 0
17-Jun-2025 238.00 238.00 236.00 238.00 192,100 0
16-Jun-2025 238.00 238.00 236.00 238.00 152,800 0
13-Jun-2025 240.00 240.00 238.00 238.00 249,500 0
12-Jun-2025 240.00 240.00 238.00 240.00 114,800 0
11-Jun-2025 242.00 242.00 238.00 240.00 221,800 0
10-Jun-2025 240.00 244.00 238.00 242.00 2,361,100 0
05-Jun-2025 240.00 240.00 238.00 240.00 183,800 0
04-Jun-2025 240.00 242.00 240.00 240.00 199,900 0
03-Jun-2025 240.00 242.00 238.00 240.00 196,900 0
02-Jun-2025 246.00 246.00 240.00 240.00 607,800 0
28-May-2025 244.00 246.00 244.00 246.00 164,400 0
27-May-2025 250.00 250.00 244.00 244.00 820,500 0
26-May-2025 246.00 250.00 246.00 250.00 1,777,700 0
23-May-2025 250.00 250.00 246.00 246.00 927,700 0
22-May-2025 246.00 250.00 246.00 248.00 1,144,100 0
21-May-2025 244.00 248.00 242.00 246.00 1,225,300 0
20-May-2025 246.00 248.00 244.00 244.00 1,466,000 0
19-May-2025 248.00 248.00 244.00 246.00 1,043,700 0
16-May-2025 250.00 250.00 248.00 248.00 1,261,300 0
15-May-2025 250.00 250.00 248.00 250.00 1,117,200 0
14-May-2025 246.00 250.00 246.00 250.00 1,532,900 0
09-May-2025 250.00 250.00 246.00 246.00 1,159,300 0
08-May-2025 256.00 258.00 250.00 250.00 1,432,300 0
07-May-2025 254.00 258.00 254.00 256.00 1,234,400 0