PT Toba Surimi Industries Tbk CRAB
IDX · Indonesia · Consumer Non-Durables
IDR 216.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 216.00 | 0.00% | IDR 214.00 | IDR 220.00 | IDR 214.00 | 585.60K |
| 2026-10-01 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 214.00 | 183.00K |
| 2026-09-30 | IDR 216.00 | +0.93% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 530.00K |
| 2026-09-29 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 548.40K |
| 2026-09-28 | IDR 216.00 | -2.70% | IDR 222.00 | IDR 222.00 | IDR 214.00 | 793.80K |
| 2026-09-25 | IDR 222.00 | +0.91% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 1.07M |
| 2026-09-24 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 218.00 | 671.10K |
| 2026-09-23 | IDR 220.00 | +0.92% | IDR 218.00 | IDR 222.00 | IDR 216.00 | 482.10K |
| 2026-09-22 | IDR 218.00 | -3.54% | IDR 226.00 | IDR 226.00 | IDR 216.00 | 1.46M |
| 2026-09-21 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 222.00 | 704.70K |
| 2026-09-18 | IDR 226.00 | +5.61% | IDR 214.00 | IDR 228.00 | IDR 214.00 | 1.45M |
| 2026-09-17 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 216.00 | IDR 212.00 | 213.40K |
| 2026-09-16 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 574.40K |
| 2026-09-15 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 597.40K |
| 2026-09-14 | IDR 216.00 | 0.00% | IDR 214.00 | IDR 232.00 | IDR 214.00 | 3.31M |
| 2026-09-11 | IDR 216.00 | -1.82% | IDR 218.00 | IDR 218.00 | IDR 214.00 | 411.00K |
| 2026-09-10 | IDR 220.00 | +0.92% | IDR 218.00 | IDR 226.00 | IDR 214.00 | 854.00K |
| 2026-09-09 | IDR 218.00 | 0.00% | IDR 212.00 | IDR 218.00 | IDR 212.00 | 1.13M |
| 2026-09-08 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 719.60K |
| 2026-09-07 | IDR 220.00 | -0.90% | IDR 220.00 | IDR 226.00 | IDR 214.00 | 824.40K |
| 2026-09-04 | IDR 222.00 | +2.78% | IDR 218.00 | IDR 254.00 | IDR 218.00 | 10.16M |
| 2026-09-03 | IDR 216.00 | -3.57% | IDR 226.00 | IDR 228.00 | IDR 212.00 | 2.09M |
| 2026-09-02 | IDR 224.00 | +7.69% | IDR 202.00 | IDR 224.00 | IDR 200.00 | 4.15M |
| 2026-09-01 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-31 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-28 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-27 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-26 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-25 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-24 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-21 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-20 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-19 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-18 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-17 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-14 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-13 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-12 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-11 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-10 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-07 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-06 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-05 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-04 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-08-03 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-31 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-30 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-29 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-28 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-27 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-24 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-23 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-22 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-21 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-20 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-17 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-16 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-15 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-14 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-13 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-10 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-09 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-08 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-07 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-06 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-03 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-02 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-07-01 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-06-30 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-06-29 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 853.50K |
| 2026-06-26 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 214.00 | IDR 212.00 | 31.60K |
| 2026-06-25 | IDR 214.00 | +2.88% | IDR 206.00 | IDR 214.00 | IDR 204.00 | 1.57M |
| 2026-06-24 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 1.50M |
| 2026-06-23 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 212.00 | IDR 210.00 | 45.50K |
| 2026-06-22 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 216.00 | IDR 212.00 | 1.54M |
| 2026-06-19 | IDR 214.00 | -0.93% | IDR 214.00 | IDR 216.00 | IDR 214.00 | 105.00K |
| 2026-06-18 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 218.00 | IDR 214.00 | 979.80K |
| 2026-06-17 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 1.26M |
| 2026-06-15 | IDR 220.00 | +3.77% | IDR 212.00 | IDR 220.00 | IDR 212.00 | 1.49M |
| 2026-06-12 | IDR 212.00 | +0.95% | IDR 212.00 | IDR 212.00 | IDR 210.00 | 143.10K |
| 2026-06-11 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 920.30K |
| 2026-06-10 | IDR 210.00 | +1.94% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 1.83M |
| 2026-06-09 | IDR 206.00 | +3.00% | IDR 200.00 | IDR 206.00 | IDR 200.00 | 556.40K |
| 2026-06-08 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 1.33M |
| 2026-06-05 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 68.80K |
| 2026-06-04 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 1.38M |
| 2026-06-03 | IDR 206.00 | -3.74% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 868.40K |
| 2026-06-02 | IDR 214.00 | +1.90% | IDR 210.00 | IDR 216.00 | IDR 208.00 | 1.61M |
| 2026-05-29 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 1.32M |
| 2026-05-28 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |