Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
06-May-2025 252.00 256.00 250.00 254.00 1,155,200 0
05-May-2025 256.00 256.00 252.00 252.00 1,322,800 0
02-May-2025 256.00 258.00 252.00 256.00 1,247,700 0
30-Apr-2025 254.00 256.00 252.00 256.00 1,469,000 0
29-Apr-2025 256.00 258.00 254.00 254.00 1,030,300 0
28-Apr-2025 256.00 256.00 254.00 256.00 940,900 0
25-Apr-2025 252.00 256.00 250.00 256.00 1,207,400 0
24-Apr-2025 258.00 260.00 252.00 252.00 1,263,800 0
23-Apr-2025 260.00 260.00 256.00 258.00 1,003,600 0
22-Apr-2025 256.00 260.00 254.00 258.00 1,449,300 0
21-Apr-2025 260.00 260.00 254.00 256.00 1,449,400 0
17-Apr-2025 258.00 260.00 258.00 260.00 1,336,500 0
16-Apr-2025 260.00 260.00 256.00 258.00 1,224,100 0
15-Apr-2025 260.00 262.00 258.00 262.00 1,297,000 0
14-Apr-2025 254.00 260.00 254.00 260.00 1,743,300 0
11-Apr-2025 252.00 256.00 250.00 254.00 1,124,200 0
10-Apr-2025 256.00 260.00 254.00 254.00 1,553,400 0
09-Apr-2025 240.00 244.00 240.00 240.00 1,258,200 0
08-Apr-2025 238.00 244.00 236.00 242.00 2,739,100 0
27-Mar-2025 268.00 270.00 268.00 268.00 2,936,000 0
26-Mar-2025 266.00 270.00 266.00 270.00 3,572,700 0
25-Mar-2025 264.00 268.00 264.00 266.00 2,539,400 0
24-Mar-2025 266.00 268.00 260.00 264.00 3,229,400 0
21-Mar-2025 268.00 268.00 264.00 266.00 2,632,000 0
20-Mar-2025 266.00 270.00 266.00 270.00 2,800,200 0
19-Mar-2025 264.00 266.00 262.00 266.00 3,392,400 0
18-Mar-2025 268.00 268.00 260.00 262.00 2,898,200 0
17-Mar-2025 270.00 270.00 264.00 268.00 2,729,600 0
14-Mar-2025 268.00 270.00 266.00 270.00 2,734,200 0
13-Mar-2025 270.00 270.00 266.00 268.00 2,921,000 0
12-Mar-2025 264.00 270.00 264.00 270.00 3,301,100 0
11-Mar-2025 266.00 266.00 262.00 264.00 3,385,400 0
10-Mar-2025 268.00 268.00 264.00 266.00 2,804,300 0
07-Mar-2025 266.00 268.00 264.00 268.00 2,789,300 0
06-Mar-2025 264.00 268.00 262.00 266.00 3,158,900 0
05-Mar-2025 256.00 266.00 256.00 264.00 3,331,300 0
04-Mar-2025 264.00 264.00 254.00 256.00 3,271,400 0
03-Mar-2025 266.00 268.00 264.00 264.00 3,269,500 0
28-Feb-2025 266.00 268.00 264.00 266.00 2,624,300 0
27-Feb-2025 266.00 268.00 264.00 266.00 3,101,400 0
26-Feb-2025 262.00 266.00 260.00 266.00 3,166,200 0
25-Feb-2025 268.00 268.00 260.00 262.00 3,272,600 0
24-Feb-2025 268.00 268.00 264.00 268.00 2,906,100 0
21-Feb-2025 264.00 268.00 262.00 268.00 2,720,300 0
20-Feb-2025 264.00 266.00 262.00 264.00 3,507,400 0
19-Feb-2025 264.00 264.00 262.00 264.00 2,775,400 0
18-Feb-2025 264.00 268.00 262.00 264.00 3,116,800 0
17-Feb-2025 262.00 268.00 262.00 266.00 2,374,800 0
14-Feb-2025 262.00 264.00 260.00 264.00 2,134,800 0
13-Feb-2025 262.00 262.00 260.00 262.00 2,181,800 0
12-Feb-2025 260.00 262.00 260.00 262.00 2,551,300 0
11-Feb-2025 256.00 260.00 256.00 260.00 2,698,300 0
10-Feb-2025 262.00 262.00 258.00 258.00 1,876,500 0
07-Feb-2025 260.00 262.00 260.00 262.00 2,686,200 0
06-Feb-2025 262.00 262.00 256.00 258.00 2,114,500 0
05-Feb-2025 262.00 262.00 260.00 260.00 2,798,200 0
04-Feb-2025 258.00 262.00 258.00 260.00 2,049,700 0
03-Feb-2025 260.00 262.00 258.00 258.00 2,591,600 0
31-Jan-2025 260.00 264.00 258.00 260.00 2,268,800 0
30-Jan-2025 260.00 262.00 258.00 262.00 2,050,600 0
24-Jan-2025 262.00 264.00 260.00 262.00 2,069,700 0
23-Jan-2025 264.00 264.00 262.00 264.00 2,051,300 0
22-Jan-2025 262.00 264.00 258.00 264.00 2,138,800 0
21-Jan-2025 264.00 264.00 260.00 264.00 2,257,600 0
20-Jan-2025 262.00 264.00 260.00 264.00 2,168,700 0
17-Jan-2025 260.00 262.00 258.00 262.00 3,344,400 0
16-Jan-2025 264.00 264.00 260.00 260.00 2,443,300 0
15-Jan-2025 260.00 264.00 258.00 264.00 2,420,900 0
14-Jan-2025 262.00 262.00 256.00 262.00 1,950,500 0
13-Jan-2025 260.00 262.00 260.00 262.00 2,236,200 0
10-Jan-2025 262.00 264.00 258.00 262.00 1,957,000 0
09-Jan-2025 260.00 262.00 258.00 262.00 2,355,300 0
08-Jan-2025 260.00 262.00 256.00 260.00 2,436,300 0
07-Jan-2025 262.00 262.00 258.00 262.00 1,754,300 0
06-Jan-2025 262.00 264.00 258.00 260.00 2,447,200 0
03-Jan-2025 262.00 264.00 258.00 262.00 2,664,300 0
02-Jan-2025 262.00 264.00 260.00 264.00 2,174,000 0
30-Dec-2024 258.00 262.00 256.00 262.00 2,914,600 0
27-Dec-2024 256.00 260.00 254.00 258.00 2,485,400 0
24-Dec-2024 258.00 260.00 256.00 256.00 2,712,800 0
23-Dec-2024 258.00 260.00 256.00 258.00 2,990,100 0
20-Dec-2024 254.00 258.00 254.00 258.00 1,762,600 0
19-Dec-2024 258.00 258.00 254.00 256.00 1,652,200 0
18-Dec-2024 260.00 260.00 256.00 258.00 2,460,200 0
17-Dec-2024 260.00 262.00 258.00 260.00 2,488,400 0
16-Dec-2024 262.00 262.00 258.00 260.00 2,754,700 0
13-Dec-2024 262.00 264.00 260.00 262.00 2,258,900 0
12-Dec-2024 260.00 264.00 260.00 262.00 2,073,600 0
11-Dec-2024 262.00 262.00 256.00 260.00 2,956,700 0
10-Dec-2024 262.00 262.00 258.00 262.00 5,129,600 0
09-Dec-2024 262.00 262.00 258.00 262.00 2,510,400 0
06-Dec-2024 260.00 260.00 256.00 260.00 1,927,500 0
05-Dec-2024 262.00 262.00 258.00 260.00 3,294,200 0
04-Dec-2024 262.00 264.00 258.00 262.00 3,399,400 0
03-Dec-2024 260.00 262.00 258.00 262.00 2,562,200 0
02-Dec-2024 260.00 262.00 258.00 260.00 3,188,900 0
29-Nov-2024 258.00 262.00 256.00 262.00 2,933,100 0
28-Nov-2024 258.00 262.00 258.00 260.00 2,750,600 0
26-Nov-2024 258.00 264.00 258.00 260.00 2,155,300 0
25-Nov-2024 258.00 262.00 256.00 262.00 2,956,100 0