Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
16-Mar-2023 224.00 228.00 222.00 226.00 3,803,400 0
15-Mar-2023 226.00 228.00 224.00 226.00 4,104,900 0
14-Mar-2023 224.00 226.00 220.00 226.00 5,950,800 0
13-Mar-2023 220.00 226.00 218.00 226.00 11,349,200 0
10-Mar-2023 220.00 220.00 216.00 220.00 3,258,800 0
09-Mar-2023 224.00 224.00 220.00 220.00 4,812,900 0
08-Mar-2023 222.00 224.00 218.00 224.00 3,571,300 0
07-Mar-2023 222.00 228.00 218.00 222.00 3,617,400 0
06-Mar-2023 224.00 228.00 220.00 222.00 6,376,500 0
03-Mar-2023 224.00 226.00 220.00 224.00 6,087,700 0
02-Mar-2023 226.00 226.00 222.00 226.00 4,272,700 0
01-Mar-2023 222.00 224.00 218.00 224.00 3,143,500 0
28-Feb-2023 222.00 224.00 218.00 222.00 4,331,800 0
27-Feb-2023 222.00 228.00 218.00 222.00 5,916,400 0
24-Feb-2023 224.00 226.00 218.00 222.00 6,694,100 0
23-Feb-2023 220.00 226.00 220.00 224.00 6,844,400 0
22-Feb-2023 222.00 226.00 216.00 220.00 8,921,900 0
21-Feb-2023 220.00 226.00 218.00 222.00 7,101,300 0
20-Feb-2023 218.00 220.00 216.00 220.00 5,767,700 0
17-Feb-2023 224.00 224.00 216.00 218.00 12,058,300 0
16-Feb-2023 222.00 228.00 216.00 224.00 17,759,700 0
15-Feb-2023 212.00 224.00 212.00 222.00 8,855,300 0
14-Feb-2023 214.00 214.00 210.00 214.00 1,734,900 0
13-Feb-2023 212.00 214.00 210.00 214.00 2,289,500 0
10-Feb-2023 210.00 216.00 208.00 212.00 7,350,100 0
09-Feb-2023 214.00 214.00 210.00 212.00 1,491,700 0
08-Feb-2023 208.00 212.00 208.00 212.00 2,984,800 0
07-Feb-2023 208.00 210.00 206.00 208.00 2,173,500 0
06-Feb-2023 210.00 210.00 208.00 210.00 1,237,900 0
03-Feb-2023 208.00 210.00 206.00 210.00 1,830,100 0
02-Feb-2023 208.00 210.00 206.00 208.00 1,917,400 0
01-Feb-2023 210.00 210.00 206.00 208.00 1,911,800 0
31-Jan-2023 210.00 212.00 206.00 210.00 2,562,000 0
30-Jan-2023 212.00 212.00 208.00 210.00 750,800 0
27-Jan-2023 210.00 212.00 208.00 212.00 2,327,200 0
26-Jan-2023 212.00 212.00 208.00 212.00 1,659,700 0
25-Jan-2023 210.00 212.00 206.00 212.00 2,074,400 0
24-Jan-2023 214.00 214.00 204.00 210.00 3,870,100 0
20-Jan-2023 212.00 212.00 208.00 212.00 2,498,800 0
19-Jan-2023 214.00 214.00 210.00 212.00 947,600 0
18-Jan-2023 212.00 214.00 210.00 214.00 1,538,500 0
17-Jan-2023 210.00 212.00 206.00 212.00 2,346,100 0
16-Jan-2023 210.00 210.00 206.00 210.00 1,269,700 0
13-Jan-2023 210.00 214.00 206.00 210.00 3,425,200 0
12-Jan-2023 210.00 210.00 206.00 210.00 1,830,200 0
11-Jan-2023 212.00 212.00 206.00 210.00 2,591,100 0
10-Jan-2023 212.00 214.00 208.00 212.00 3,337,500 0
09-Jan-2023 216.00 216.00 210.00 212.00 5,440,600 0
06-Jan-2023 216.00 218.00 212.00 216.00 4,398,000 0
05-Jan-2023 222.00 222.00 206.00 214.00 11,806,100 0
04-Jan-2023 220.00 224.00 216.00 220.00 9,645,500 0
03-Jan-2023 216.00 220.00 216.00 220.00 2,580,800 0
02-Jan-2023 220.00 224.00 216.00 218.00 4,757,800 0
30-Dec-2022 218.00 220.00 214.00 220.00 4,981,100 0
29-Dec-2022 220.00 220.00 218.00 218.00 3,124,800 0
28-Dec-2022 216.00 220.00 214.00 220.00 7,038,400 0
27-Dec-2022 220.00 220.00 212.00 218.00 5,325,600 0
26-Dec-2022 220.00 222.00 216.00 220.00 3,301,600 0
23-Dec-2022 222.00 222.00 216.00 220.00 3,854,300 0
22-Dec-2022 226.00 226.00 218.00 220.00 2,469,000 0
21-Dec-2022 220.00 228.00 218.00 224.00 8,010,200 0
20-Dec-2022 222.00 228.00 216.00 222.00 6,494,700 0
19-Dec-2022 220.00 222.00 216.00 222.00 4,277,900 0
16-Dec-2022 220.00 222.00 218.00 222.00 4,606,300 0
15-Dec-2022 224.00 224.00 218.00 222.00 5,261,000 0
14-Dec-2022 220.00 222.00 216.00 222.00 3,901,400 0
13-Dec-2022 220.00 224.00 216.00 220.00 4,256,300 0
12-Dec-2022 218.00 228.00 216.00 220.00 6,995,000 0
09-Dec-2022 218.00 218.00 214.00 218.00 7,374,800 0
08-Dec-2022 216.00 220.00 212.00 218.00 8,191,800 0
07-Dec-2022 218.00 220.00 214.00 216.00 3,526,500 0
06-Dec-2022 216.00 220.00 214.00 218.00 5,491,800 0
05-Dec-2022 218.00 224.00 218.00 218.00 3,546,600 0
02-Dec-2022 218.00 218.00 210.00 218.00 8,627,300 0
01-Dec-2022 218.00 220.00 212.00 218.00 5,222,500 0
30-Nov-2022 220.00 224.00 214.00 216.00 8,297,800 0
29-Nov-2022 222.00 222.00 218.00 220.00 6,507,700 0
28-Nov-2022 218.00 222.00 210.00 222.00 13,504,500 0
25-Nov-2022 222.00 222.00 216.00 218.00 5,189,200 0
24-Nov-2022 222.00 228.00 218.00 222.00 7,720,500 0
23-Nov-2022 224.00 224.00 220.00 222.00 6,689,600 0
22-Nov-2022 226.00 226.00 220.00 224.00 4,084,400 0
21-Nov-2022 220.00 228.00 218.00 224.00 9,043,000 0
18-Nov-2022 220.00 222.00 216.00 220.00 4,862,300 0
17-Nov-2022 220.00 234.00 216.00 220.00 16,421,100 0
16-Nov-2022 220.00 222.00 216.00 220.00 8,351,200 0
15-Nov-2022 220.00 226.00 216.00 220.00 4,800,900 0
14-Nov-2022 222.00 224.00 214.00 220.00 7,477,000 0
11-Nov-2022 222.00 230.00 216.00 216.00 9,063,100 0
10-Nov-2022 222.00 222.00 216.00 222.00 8,262,200 0
09-Nov-2022 224.00 224.00 218.00 222.00 5,823,400 0
08-Nov-2022 222.00 226.00 216.00 222.00 12,968,200 0
07-Nov-2022 210.00 220.00 208.00 220.00 10,408,700 0
04-Nov-2022 208.00 210.00 206.00 210.00 8,749,400 0
03-Nov-2022 210.00 210.00 206.00 210.00 5,685,500 0
02-Nov-2022 210.00 210.00 204.00 210.00 4,803,300 0
01-Nov-2022 210.00 210.00 202.00 208.00 11,903,200 0
31-Oct-2022 202.00 210.00 202.00 210.00 4,821,300 0
28-Oct-2022 220.00 220.00 202.00 208.00 8,074,200 0
27-Oct-2022 206.00 214.00 200.00 210.00 16,532,500 0