PT Toba Surimi Industries Tbk (IDX:CRAB)
Indonesia · Delayed Price · Currency is IDR 220.00
-4.00 (-1.79%)
Oct 12, 2026, 4:00 PM WIB
IDX:CRAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | -1.79% | 239,400 |
| Oct 9, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 421,800 |
| Oct 8, 2026 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 0.88% | 855,000 |
| Oct 7, 2026 | 220.00 | 228.00 | 218.00 | 226.00 | 226.00 | 3.67% | 659,700 |
| Oct 6, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 435,300 |
| Oct 5, 2026 | 216.00 | 234.00 | 204.00 | 222.00 | 220.00 | 2.78% | 3,373,400 |
| Oct 2, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 214.05 | - | 597,300 |
| Oct 1, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 214.05 | - | 183,000 |
| Sep 30, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | 0.93% | 530,000 |
| Sep 29, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 212.07 | -0.93% | 548,400 |
| Sep 28, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 214.05 | -2.70% | 793,800 |
| Sep 25, 2026 | 218.00 | 222.00 | 214.00 | 222.00 | 220.00 | 0.91% | 1,071,700 |
| Sep 24, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 218.02 | - | 671,100 |
| Sep 23, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 218.02 | 0.92% | 482,100 |
| Sep 22, 2026 | 226.00 | 226.00 | 216.00 | 218.00 | 216.04 | -3.54% | 1,461,700 |
| Sep 21, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 223.96 | - | 704,700 |
| Sep 18, 2026 | 214.00 | 228.00 | 214.00 | 226.00 | 223.96 | 5.61% | 1,449,900 |
| Sep 17, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 212.07 | - | 213,400 |
| Sep 16, 2026 | 216.00 | 222.00 | 214.00 | 214.00 | 212.07 | -0.93% | 574,400 |
| Sep 15, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 214.05 | - | 597,400 |
| Sep 14, 2026 | 214.00 | 232.00 | 214.00 | 216.00 | 214.05 | - | 3,306,100 |
| Sep 11, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 214.05 | -1.82% | 411,000 |
| Sep 10, 2026 | 218.00 | 226.00 | 214.00 | 220.00 | 218.02 | 0.92% | 854,000 |
| Sep 9, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 216.04 | - | 1,125,700 |
| Sep 8, 2026 | 220.00 | 220.00 | 212.00 | 218.00 | 216.04 | -0.91% | 719,600 |
| Sep 7, 2026 | 220.00 | 226.00 | 214.00 | 220.00 | 218.02 | -0.90% | 824,400 |
| Sep 4, 2026 | 218.00 | 254.00 | 218.00 | 222.00 | 220.00 | 2.78% | 10,156,700 |
| Sep 3, 2026 | 226.00 | 228.00 | 212.00 | 216.00 | 214.05 | -3.57% | 2,089,200 |
| Sep 2, 2026 | 204.00 | 224.00 | 200.00 | 224.00 | 221.98 | 7.69% | 4,318,100 |
| Jun 29, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 206.13 | -1.89% | 853,500 |
| Jun 26, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 210.09 | -0.93% | 31,600 |
| Jun 25, 2026 | 206.00 | 214.00 | 204.00 | 214.00 | 212.07 | 2.88% | 1,574,500 |
| Jun 24, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 206.13 | -0.95% | 1,501,000 |
| Jun 23, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 208.11 | -0.94% | 45,500 |
| Jun 22, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 210.09 | -0.93% | 1,539,900 |
| Jun 19, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 212.07 | -0.93% | 105,000 |
| Jun 18, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 214.05 | -0.92% | 979,800 |
| Jun 17, 2026 | 220.00 | 220.00 | 214.00 | 218.00 | 216.04 | -0.91% | 1,260,000 |
| Jun 15, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 218.02 | 3.77% | 1,489,500 |
| Jun 12, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 210.09 | 0.95% | 143,100 |
| Jun 11, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 208.11 | - | 920,300 |
| Jun 10, 2026 | 206.00 | 210.00 | 204.00 | 210.00 | 208.11 | 1.94% | 1,831,700 |
| Jun 9, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 204.14 | 3.00% | 556,400 |
| Jun 8, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 198.20 | -0.99% | 1,331,000 |
| Jun 5, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 200.18 | -0.98% | 68,800 |
| Jun 4, 2026 | 206.00 | 206.00 | 199.00 | 204.00 | 202.16 | -0.97% | 1,376,400 |
| Jun 3, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 204.14 | -3.74% | 868,400 |
| Jun 2, 2026 | 210.00 | 216.00 | 208.00 | 214.00 | 212.07 | 1.90% | 1,612,600 |
| May 29, 2026 | 208.00 | 210.00 | 204.00 | 210.00 | 208.11 | 0.96% | 1,321,500 |
| May 26, 2026 | 206.00 | 210.00 | 204.00 | 208.00 | 206.13 | 0.97% | 1,508,400 |