Price History - CRAB

Kembali ke Company
Ticker: CRAB
Company: PT Toba Surimi Industries Tbk
Date Open High Low Close Volume Value
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
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