PT Toba Surimi Industries Tbk (IDX:CRAB)
Indonesia · Delayed Price · Currency is IDR 202.00
0.00 (0.00%)
May 20, 2026, 10:19 AM WIB
IDX:CRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | - | - | 124,400 |
| May 18, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 1,267,500 |
| May 13, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,769,200 |
| May 12, 2026 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 1,611,700 |
| May 11, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 960,000 |
| May 8, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 997,800 |
| May 7, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,060,600 |
| May 6, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,206,100 |
| May 5, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 1,465,300 |
| May 4, 2026 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2.86% | 1,575,900 |
| Apr 30, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,401,400 |
| Apr 29, 2026 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 856,500 |
| Apr 28, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 159,200 |
| Apr 27, 2026 | 208.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,595,400 |
| Apr 24, 2026 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -2.80% | 1,539,000 |
| Apr 23, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 97,300 |
| Apr 22, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,069,900 |
| Apr 21, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 103,100 |
| Apr 20, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.73% | 1,766,700 |
| Apr 17, 2026 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.85% | 504,000 |
| Apr 16, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 887,500 |
| Apr 15, 2026 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,926,500 |
| Apr 14, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 1,887,400 |
| Apr 13, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 823,600 |
| Apr 10, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 1,757,100 |
| Apr 9, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,181,600 |
| Apr 8, 2026 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 2,218,900 |
| Apr 7, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 896,500 |
| Apr 6, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 1,566,400 |
| Apr 2, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 1,812,300 |
| Apr 1, 2026 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | 2,050,100 |
| Mar 31, 2026 | 208.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,792,900 |
| Mar 30, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 1,494,700 |
| Mar 27, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 266,800 |
| Mar 26, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -1.83% | 403,900 |
| Mar 25, 2026 | 224.00 | 226.00 | 216.00 | 218.00 | 218.00 | -6.84% | 2,018,300 |
| Mar 17, 2026 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | - | 217,500 |
| Mar 16, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 535,300 |
| Mar 13, 2026 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | -0.83% | 184,300 |
| Mar 12, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 1,127,300 |
| Mar 11, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 80,300 |
| Mar 10, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 261,700 |
| Mar 9, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | -0.83% | 290,200 |
| Mar 6, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 128,700 |
| Mar 5, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.67% | 140,600 |
| Mar 4, 2026 | 244.00 | 252.00 | 238.00 | 240.00 | 240.00 | -1.64% | 848,000 |
| Mar 3, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -1.61% | 194,600 |
| Mar 2, 2026 | 246.00 | 248.00 | 238.00 | 248.00 | 248.00 | - | 492,700 |
| Feb 27, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | 142,200 |
| Feb 26, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -0.80% | 477,700 |