Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 258.00 260.00 256.00 260.00 3,111,300 0
21-Nov-2024 260.00 260.00 258.00 258.00 3,044,300 0
20-Nov-2024 260.00 264.00 258.00 260.00 2,801,900 0
19-Nov-2024 260.00 264.00 258.00 262.00 3,307,700 0
18-Nov-2024 260.00 262.00 258.00 260.00 2,479,200 0
15-Nov-2024 256.00 260.00 256.00 260.00 3,026,500 0
14-Nov-2024 258.00 258.00 256.00 258.00 2,967,900 0
13-Nov-2024 262.00 264.00 256.00 258.00 2,804,200 0
12-Nov-2024 260.00 262.00 260.00 262.00 3,313,900 0
11-Nov-2024 260.00 260.00 256.00 260.00 3,108,400 0
08-Nov-2024 260.00 264.00 258.00 260.00 2,954,600 0
07-Nov-2024 256.00 260.00 254.00 260.00 1,977,800 0
06-Nov-2024 256.00 256.00 252.00 256.00 2,408,500 0
05-Nov-2024 254.00 258.00 252.00 258.00 2,710,800 0
04-Nov-2024 258.00 258.00 254.00 256.00 3,911,600 0
01-Nov-2024 262.00 262.00 256.00 258.00 2,556,500 0
31-Oct-2024 258.00 262.00 258.00 262.00 2,672,200 0
30-Oct-2024 260.00 260.00 256.00 260.00 2,158,300 0
29-Oct-2024 262.00 262.00 260.00 262.00 2,715,100 0
28-Oct-2024 260.00 262.00 252.00 262.00 2,785,700 0
25-Oct-2024 258.00 262.00 258.00 260.00 2,658,000 0
24-Oct-2024 258.00 260.00 256.00 258.00 3,703,200 0
23-Oct-2024 256.00 258.00 254.00 258.00 2,392,200 0
22-Oct-2024 260.00 260.00 254.00 258.00 3,324,900 0
21-Oct-2024 260.00 260.00 256.00 260.00 3,174,300 0
18-Oct-2024 258.00 260.00 258.00 260.00 1,994,500 0
17-Oct-2024 256.00 258.00 252.00 258.00 2,501,700 0
16-Oct-2024 258.00 260.00 256.00 258.00 1,952,800 0
15-Oct-2024 256.00 258.00 254.00 258.00 3,048,800 0
14-Oct-2024 256.00 258.00 252.00 256.00 2,173,700 0
11-Oct-2024 256.00 258.00 256.00 258.00 1,824,000 0
10-Oct-2024 254.00 256.00 252.00 256.00 1,730,800 0
09-Oct-2024 256.00 256.00 252.00 254.00 2,131,000 0
08-Oct-2024 254.00 256.00 252.00 256.00 2,192,400 0
07-Oct-2024 252.00 254.00 252.00 254.00 2,101,000 0
04-Oct-2024 254.00 256.00 252.00 254.00 1,786,500 0
03-Oct-2024 254.00 256.00 252.00 256.00 2,063,800 0
02-Oct-2024 256.00 256.00 250.00 254.00 3,678,300 0
01-Oct-2024 246.00 256.00 244.00 256.00 3,040,200 0
30-Sep-2024 256.00 256.00 240.00 246.00 3,523,900 0
27-Sep-2024 260.00 260.00 252.00 256.00 5,836,700 0
26-Sep-2024 260.00 260.00 256.00 258.00 3,110,000 0
25-Sep-2024 266.00 266.00 258.00 262.00 6,856,000 0
24-Sep-2024 262.00 266.00 260.00 266.00 4,274,400 0
23-Sep-2024 262.00 266.00 258.00 264.00 7,485,400 0
20-Sep-2024 266.00 266.00 256.00 262.00 5,994,000 0
19-Sep-2024 262.00 270.00 260.00 266.00 5,916,100 0
18-Sep-2024 258.00 260.00 256.00 260.00 6,429,800 0
17-Sep-2024 262.00 264.00 256.00 258.00 5,203,100 0
13-Sep-2024 264.00 266.00 262.00 264.00 3,336,400 0
12-Sep-2024 264.00 264.00 262.00 264.00 3,791,100 0
11-Sep-2024 264.00 266.00 262.00 264.00 4,210,400 0