Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 236.00 238.00 230.00 236.00 3,879,300 0
25-Aug-2023 238.00 238.00 232.00 236.00 4,197,500 0
24-Aug-2023 236.00 238.00 234.00 238.00 2,863,100 0
23-Aug-2023 236.00 238.00 234.00 238.00 3,321,900 0
22-Aug-2023 236.00 238.00 234.00 238.00 3,715,900 0
21-Aug-2023 236.00 240.00 234.00 236.00 7,631,400 0
18-Aug-2023 236.00 238.00 232.00 238.00 3,078,100 0
16-Aug-2023 238.00 238.00 234.00 238.00 2,547,800 0
15-Aug-2023 236.00 238.00 234.00 238.00 3,228,100 0
14-Aug-2023 238.00 238.00 234.00 238.00 3,363,600 0
11-Aug-2023 236.00 240.00 234.00 238.00 6,610,900 0
10-Aug-2023 238.00 238.00 234.00 236.00 3,572,400 0
09-Aug-2023 236.00 240.00 234.00 238.00 2,597,600 0
08-Aug-2023 240.00 240.00 234.00 236.00 3,402,400 0
07-Aug-2023 238.00 240.00 234.00 240.00 3,877,700 0
04-Aug-2023 236.00 238.00 232.00 238.00 3,456,800 0
03-Aug-2023 238.00 238.00 234.00 236.00 2,745,200 0
02-Aug-2023 236.00 238.00 234.00 238.00 4,143,800 0
01-Aug-2023 234.00 240.00 232.00 236.00 4,697,900 0
31-Jul-2023 240.00 240.00 234.00 234.00 4,170,800 0
28-Jul-2023 238.00 240.00 234.00 240.00 5,000,100 0
27-Jul-2023 240.00 240.00 234.00 240.00 2,246,200 0
26-Jul-2023 240.00 244.00 236.00 240.00 4,336,800 0
25-Jul-2023 234.00 242.00 232.00 240.00 6,032,100 0
24-Jul-2023 236.00 236.00 230.00 234.00 3,828,000 0
21-Jul-2023 234.00 236.00 230.00 236.00 3,452,400 0
20-Jul-2023 234.00 236.00 228.00 234.00 3,085,400 0
18-Jul-2023 232.00 236.00 230.00 234.00 3,513,500 0
17-Jul-2023 230.00 234.00 228.00 232.00 2,618,800 0
14-Jul-2023 228.00 230.00 226.00 230.00 2,672,800 0
13-Jul-2023 232.00 234.00 226.00 230.00 4,460,200 0
12-Jul-2023 230.00 234.00 228.00 234.00 3,913,400 0
11-Jul-2023 230.00 230.00 226.00 230.00 2,823,400 0
10-Jul-2023 224.00 232.00 224.00 230.00 6,120,800 0
07-Jul-2023 222.00 224.00 218.00 224.00 5,729,500 0
06-Jul-2023 230.00 230.00 218.00 220.00 6,367,300 0
05-Jul-2023 230.00 234.00 228.00 232.00 2,865,900 0
04-Jul-2023 234.00 236.00 230.00 234.00 4,280,700 0
03-Jul-2023 238.00 238.00 232.00 234.00 3,363,300 0
27-Jun-2023 236.00 238.00 234.00 238.00 4,382,800 0
26-Jun-2023 238.00 240.00 236.00 238.00 2,308,000 0
23-Jun-2023 240.00 242.00 236.00 240.00 3,686,500 0
22-Jun-2023 240.00 242.00 238.00 240.00 2,673,900 0
21-Jun-2023 242.00 242.00 238.00 242.00 3,261,300 0
20-Jun-2023 238.00 242.00 236.00 242.00 5,766,800 0
19-Jun-2023 236.00 238.00 234.00 238.00 3,086,600 0
16-Jun-2023 238.00 240.00 234.00 238.00 3,147,500 0
15-Jun-2023 240.00 240.00 236.00 240.00 4,093,800 0
14-Jun-2023 238.00 244.00 236.00 240.00 6,888,600 0
13-Jun-2023 240.00 240.00 236.00 240.00 4,257,900 0
12-Jun-2023 232.00 240.00 228.00 240.00 12,248,300 0
09-Jun-2023 230.00 244.00 228.00 232.00 8,234,000 0