Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
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
08-Jun-2023 230.00 230.00 226.00 230.00 2,996,700 0
07-Jun-2023 230.00 234.00 226.00 230.00 4,554,200 0
06-Jun-2023 228.00 230.00 226.00 230.00 3,236,700 0
05-Jun-2023 230.00 234.00 226.00 230.00 5,575,100 0
31-May-2023 228.00 230.00 226.00 230.00 1,919,200 0
30-May-2023 228.00 230.00 224.00 230.00 5,364,800 0
29-May-2023 226.00 228.00 224.00 228.00 4,084,300 0
26-May-2023 228.00 228.00 224.00 228.00 4,485,700 0
25-May-2023 228.00 228.00 224.00 228.00 4,532,200 0
24-May-2023 226.00 228.00 224.00 228.00 3,699,500 0
23-May-2023 230.00 230.00 224.00 228.00 4,283,500 0
22-May-2023 226.00 228.00 224.00 228.00 3,113,100 0
19-May-2023 224.00 226.00 224.00 226.00 3,135,800 0
17-May-2023 228.00 228.00 224.00 224.00 2,341,400 0
16-May-2023 228.00 228.00 224.00 228.00 4,315,800 0
15-May-2023 228.00 228.00 224.00 226.00 3,330,300 0
12-May-2023 228.00 228.00 224.00 228.00 2,907,400 0
11-May-2023 228.00 230.00 224.00 228.00 3,614,900 0
10-May-2023 228.00 230.00 226.00 228.00 3,380,200 0
09-May-2023 230.00 230.00 226.00 228.00 3,956,400 0
08-May-2023 226.00 230.00 224.00 230.00 3,523,600 0
05-May-2023 228.00 228.00 224.00 226.00 4,510,300 0
04-May-2023 228.00 228.00 224.00 226.00 3,890,600 0
03-May-2023 230.00 230.00 222.00 228.00 4,607,800 0
02-May-2023 230.00 234.00 226.00 230.00 3,340,000 0
28-Apr-2023 230.00 232.00 226.00 228.00 3,542,200 0
27-Apr-2023 230.00 232.00 226.00 230.00 8,762,700 0
26-Apr-2023 230.00 232.00 226.00 230.00 2,994,300 0
18-Apr-2023 228.00 232.00 226.00 230.00 3,191,800 0
17-Apr-2023 226.00 228.00 224.00 228.00 2,605,600 0
14-Apr-2023 230.00 230.00 226.00 226.00 4,075,200 0
13-Apr-2023 228.00 236.00 226.00 230.00 12,472,000 0
12-Apr-2023 228.00 230.00 226.00 226.00 2,717,100 0
11-Apr-2023 228.00 230.00 224.00 228.00 7,727,900 0
10-Apr-2023 228.00 228.00 222.00 226.00 5,911,500 0
06-Apr-2023 228.00 230.00 224.00 228.00 12,061,400 0
05-Apr-2023 230.00 232.00 224.00 228.00 4,250,700 0
04-Apr-2023 226.00 232.00 226.00 230.00 5,908,000 0
03-Apr-2023 228.00 228.00 224.00 228.00 4,858,000 0
31-Mar-2023 224.00 228.00 220.00 228.00 5,884,400 0
30-Mar-2023 228.00 240.00 220.00 224.00 17,617,100 0
29-Mar-2023 236.00 236.00 224.00 226.00 8,023,700 0
28-Mar-2023 224.00 246.00 224.00 232.00 32,147,900 0
27-Mar-2023 224.00 226.00 222.00 226.00 4,113,800 0
24-Mar-2023 226.00 226.00 220.00 224.00 5,042,100 0
21-Mar-2023 224.00 226.00 222.00 226.00 2,289,400 0
20-Mar-2023 224.00 226.00 222.00 224.00 4,444,100 0
17-Mar-2023 226.00 228.00 222.00 224.00 5,260,800 0