Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
19-Jan-2024 306.00 314.00 290.00 294.00 4,710,600 0
18-Jan-2024 318.00 326.00 296.00 306.00 2,110,300 0
17-Jan-2024 310.00 328.00 302.00 318.00 3,150,600 0
16-Jan-2024 334.00 334.00 310.00 310.00 1,760,900 0
15-Jan-2024 312.00 312.00 312.00 312.00 0 0
12-Jan-2024 306.00 330.00 304.00 312.00 3,840,200 0
11-Jan-2024 294.00 308.00 292.00 306.00 5,687,500 0
10-Jan-2024 294.00 298.00 292.00 296.00 8,614,100 0
09-Jan-2024 290.00 296.00 290.00 296.00 6,665,700 0
08-Jan-2024 288.00 292.00 288.00 292.00 5,487,600 0
05-Jan-2024 286.00 290.00 282.00 288.00 7,230,100 0
04-Jan-2024 282.00 288.00 280.00 288.00 7,002,200 0
03-Jan-2024 282.00 284.00 278.00 284.00 6,550,800 0
02-Jan-2024 286.00 286.00 278.00 282.00 5,571,700 0
29-Dec-2023 280.00 286.00 272.00 286.00 7,869,700 0
28-Dec-2023 274.00 280.00 270.00 278.00 15,211,000 0
27-Dec-2023 276.00 276.00 270.00 274.00 7,643,400 0
22-Dec-2023 274.00 276.00 266.00 276.00 7,006,400 0
21-Dec-2023 266.00 272.00 264.00 272.00 5,983,500 0
20-Dec-2023 264.00 270.00 260.00 266.00 7,812,000 0
19-Dec-2023 266.00 270.00 254.00 264.00 7,109,300 0
18-Dec-2023 266.00 266.00 262.00 266.00 7,735,500 0
15-Dec-2023 270.00 270.00 260.00 266.00 7,400,500 0
14-Dec-2023 260.00 274.00 258.00 270.00 8,160,500 0
13-Dec-2023 262.00 264.00 258.00 260.00 7,027,500 0
12-Dec-2023 258.00 262.00 258.00 262.00 6,945,700 0
11-Dec-2023 258.00 264.00 256.00 262.00 6,650,000 0
08-Dec-2023 260.00 260.00 256.00 260.00 9,700,200 0
07-Dec-2023 260.00 262.00 252.00 260.00 9,733,300 0
06-Dec-2023 254.00 260.00 252.00 260.00 11,768,200 0
05-Dec-2023 256.00 258.00 250.00 256.00 9,358,300 0
04-Dec-2023 252.00 258.00 246.00 258.00 9,038,800 0
01-Dec-2023 260.00 260.00 254.00 254.00 13,367,300 0
30-Nov-2023 264.00 266.00 254.00 260.00 9,557,300 0
29-Nov-2023 284.00 284.00 266.00 268.00 9,496,200 0
28-Nov-2023 284.00 286.00 280.00 284.00 5,701,500 0
27-Nov-2023 286.00 288.00 280.00 284.00 7,165,800 0
24-Nov-2023 282.00 288.00 280.00 286.00 7,714,700 0
23-Nov-2023 280.00 290.00 278.00 282.00 5,388,900 0
22-Nov-2023 294.00 298.00 278.00 282.00 9,657,600 0
21-Nov-2023 282.00 288.00 280.00 288.00 6,225,300 0
20-Nov-2023 282.00 290.00 278.00 282.00 8,327,900 0
17-Nov-2023 286.00 286.00 278.00 280.00 6,729,900 0
16-Nov-2023 286.00 288.00 274.00 286.00 13,977,200 0
15-Nov-2023 256.00 288.00 252.00 284.00 20,581,600 0
14-Nov-2023 252.00 256.00 252.00 256.00 3,986,100 0
13-Nov-2023 254.00 256.00 252.00 252.00 2,931,600 0
10-Nov-2023 256.00 256.00 250.00 254.00 2,817,500 0
09-Nov-2023 256.00 258.00 250.00 256.00 4,357,000 0
08-Nov-2023 254.00 256.00 250.00 256.00 5,584,100 0
07-Nov-2023 254.00 254.00 252.00 254.00 3,598,200 0
06-Nov-2023 254.00 256.00 252.00 254.00 2,880,500 0
03-Nov-2023 252.00 258.00 250.00 254.00 6,520,600 0
02-Nov-2023 252.00 254.00 250.00 254.00 3,686,500 0
01-Nov-2023 252.00 254.00 248.00 252.00 3,722,000 0
31-Oct-2023 250.00 252.00 246.00 252.00 3,092,000 0
30-Oct-2023 254.00 254.00 246.00 250.00 3,218,500 0
27-Oct-2023 252.00 254.00 248.00 254.00 3,891,900 0
26-Oct-2023 254.00 254.00 248.00 252.00 3,685,700 0
25-Oct-2023 252.00 254.00 248.00 254.00 4,450,800 0
24-Oct-2023 248.00 254.00 246.00 252.00 3,979,200 0
23-Oct-2023 252.00 252.00 244.00 248.00 3,947,700 0
20-Oct-2023 252.00 254.00 248.00 252.00 3,567,200 0
19-Oct-2023 254.00 254.00 250.00 252.00 3,206,600 0
18-Oct-2023 254.00 256.00 250.00 254.00 4,165,900 0
17-Oct-2023 250.00 256.00 248.00 254.00 3,950,900 0
16-Oct-2023 254.00 254.00 248.00 250.00 4,277,600 0
13-Oct-2023 252.00 256.00 246.00 254.00 7,606,400 0
12-Oct-2023 254.00 258.00 248.00 252.00 7,093,000 0
11-Oct-2023 252.00 254.00 244.00 254.00 11,100,800 0
10-Oct-2023 240.00 258.00 240.00 250.00 17,423,700 0
09-Oct-2023 240.00 242.00 236.00 240.00 4,381,600 0
06-Oct-2023 236.00 240.00 236.00 240.00 4,543,100 0
05-Oct-2023 240.00 240.00 236.00 240.00 2,654,900 0
04-Oct-2023 242.00 242.00 238.00 240.00 5,688,700 0
03-Oct-2023 242.00 242.00 238.00 240.00 2,874,700 0
02-Oct-2023 240.00 242.00 238.00 242.00 2,902,300 0
29-Sep-2023 242.00 242.00 238.00 242.00 4,210,200 0
27-Sep-2023 238.00 240.00 236.00 240.00 5,330,700 0
26-Sep-2023 240.00 240.00 236.00 240.00 2,827,600 0
25-Sep-2023 240.00 242.00 236.00 240.00 4,507,700 0
22-Sep-2023 236.00 238.00 234.00 238.00 3,654,100 0
21-Sep-2023 234.00 238.00 234.00 238.00 3,339,700 0
20-Sep-2023 234.00 236.00 232.00 236.00 3,829,300 0
19-Sep-2023 234.00 234.00 232.00 234.00 3,931,700 0
18-Sep-2023 236.00 236.00 230.00 234.00 4,742,600 0
15-Sep-2023 236.00 236.00 232.00 236.00 3,806,000 0
14-Sep-2023 234.00 236.00 234.00 236.00 2,663,200 0
13-Sep-2023 236.00 236.00 232.00 234.00 3,662,000 0
12-Sep-2023 236.00 238.00 234.00 236.00 5,770,100 0
11-Sep-2023 236.00 238.00 234.00 236.00 4,177,700 0
08-Sep-2023 236.00 236.00 232.00 236.00 4,398,900 0
07-Sep-2023 236.00 238.00 232.00 234.00 4,724,800 0
06-Sep-2023 236.00 238.00 236.00 236.00 3,986,900 0
05-Sep-2023 238.00 238.00 234.00 238.00 2,774,500 0
04-Sep-2023 236.00 238.00 234.00 238.00 2,798,500 0
01-Sep-2023 238.00 238.00 234.00 238.00 3,008,800 0
31-Aug-2023 234.00 238.00 232.00 238.00 2,763,000 0
30-Aug-2023 234.00 238.00 232.00 232.00 3,093,500 0
29-Aug-2023 236.00 236.00 232.00 236.00 2,937,700 0