PT Toba Surimi Industries Tbk (IDX:CRAB)
Indonesia
· Delayed Price · Currency is IDR 242.00
-2.00 (-0.82%)
At close: Mar 6, 2026
IDX:CRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 530,300 |
| Feb 24, 2026 | 252.00 | 266.00 | 248.00 | 250.00 | 250.00 | -0.79% | 4,428,500 |
| Feb 23, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 1.61% | 1,668,300 |
| Feb 20, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | 639,100 |
| Feb 19, 2026 | 246.00 | 262.00 | 242.00 | 246.00 | 246.00 | - | 5,363,800 |
| Feb 18, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.65% | 470,100 |
| Feb 13, 2026 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 296,200 |
| Feb 12, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 345,500 |
| Feb 11, 2026 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | - | 648,900 |
| Feb 10, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 306,400 |
| Feb 9, 2026 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 296,600 |
| Feb 6, 2026 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | -1.63% | 1,881,300 |
| Feb 5, 2026 | 246.00 | 266.00 | 238.00 | 246.00 | 246.00 | - | 5,404,700 |
| Feb 4, 2026 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | -0.81% | 310,500 |
| Feb 3, 2026 | 244.00 | 248.00 | 240.00 | 248.00 | 248.00 | 2.48% | 657,500 |
| Feb 2, 2026 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | -3.97% | 1,046,700 |
| Jan 30, 2026 | 248.00 | 262.00 | 246.00 | 252.00 | 252.00 | 1.61% | 3,421,100 |
| Jan 29, 2026 | 246.00 | 252.00 | 230.00 | 248.00 | 248.00 | - | 3,388,300 |
| Jan 28, 2026 | 264.00 | 264.00 | 240.00 | 248.00 | 248.00 | -6.06% | 2,901,500 |
| Jan 27, 2026 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.75% | 2,596,200 |
| Jan 26, 2026 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | -0.75% | 2,731,000 |
| Jan 23, 2026 | 286.00 | 286.00 | 264.00 | 268.00 | 268.00 | -6.29% | 3,919,900 |
| Jan 22, 2026 | 290.00 | 310.00 | 280.00 | 286.00 | 286.00 | - | 5,448,400 |
| Jan 21, 2026 | 286.00 | 300.00 | 278.00 | 286.00 | 286.00 | 1.42% | 4,329,100 |
| Jan 20, 2026 | 336.00 | 390.00 | 282.00 | 282.00 | 282.00 | -14.55% | 34,173,200 |
| Jan 19, 2026 | 266.00 | 332.00 | 266.00 | 330.00 | 330.00 | 24.06% | 51,947,700 |
| Jan 15, 2026 | 264.00 | 274.00 | 262.00 | 266.00 | 266.00 | 0.76% | 3,705,500 |
| Jan 14, 2026 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 1,289,800 |
| Jan 13, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 2,002,800 |
| Jan 12, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 2,635,800 |
| Jan 9, 2026 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | -0.73% | 2,595,600 |
| Jan 8, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 3,565,600 |
| Jan 7, 2026 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.73% | 3,425,200 |
| Jan 6, 2026 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 3,581,100 |
| Jan 5, 2026 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | -2.14% | 2,797,200 |
| Jan 2, 2026 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | - | 3,277,500 |
| Dec 30, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.45% | 1,953,900 |
| Dec 29, 2025 | 266.00 | 276.00 | 264.00 | 276.00 | 276.00 | 3.76% | 3,228,800 |
| Dec 24, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 3,026,900 |
| Dec 23, 2025 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | 2,383,000 |
| Dec 22, 2025 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | -0.76% | 3,482,700 |
| Dec 19, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 2,429,400 |
| Dec 18, 2025 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | -0.75% | 3,092,300 |
| Dec 17, 2025 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 2,676,100 |
| Dec 16, 2025 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 2,602,600 |
| Dec 15, 2025 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 0.76% | 2,952,200 |
| Dec 12, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 2,545,600 |
| Dec 11, 2025 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | -1.50% | 3,295,700 |
| Dec 10, 2025 | 266.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 2,473,800 |
| Dec 9, 2025 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | -1.48% | 4,367,600 |
| Dec 8, 2025 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 2,849,800 |
| Dec 5, 2025 | 280.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.14% | 4,331,500 |
| Dec 4, 2025 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.45% | 5,793,200 |
| Dec 3, 2025 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | -0.72% | 5,028,600 |
| Dec 2, 2025 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 3,179,700 |
| Dec 1, 2025 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 5,928,400 |
| Nov 28, 2025 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 2,926,700 |
| Nov 27, 2025 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.42% | 3,483,600 |
| Nov 26, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -0.70% | 4,840,000 |
| Nov 25, 2025 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 4,814,200 |
| Nov 24, 2025 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.70% | 2,001,600 |
| Nov 21, 2025 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1.43% | 3,540,100 |
| Nov 20, 2025 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 0.72% | 5,303,100 |
| Nov 19, 2025 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1.46% | 4,154,700 |
| Nov 18, 2025 | 282.00 | 286.00 | 274.00 | 274.00 | 274.00 | -2.84% | 5,504,600 |
| Nov 17, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | - | 4,731,300 |
| Nov 14, 2025 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | - | 4,174,000 |
| Nov 13, 2025 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.08% | 3,952,300 |
| Nov 12, 2025 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1.41% | 3,155,000 |
| Nov 11, 2025 | 292.00 | 294.00 | 282.00 | 284.00 | 284.00 | -2.74% | 4,281,400 |
| Nov 10, 2025 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 2,846,300 |
| Nov 7, 2025 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -1.35% | 4,062,000 |
| Nov 6, 2025 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.07% | 2,583,100 |
| Nov 5, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 2,941,700 |
| Nov 4, 2025 | 286.00 | 292.00 | 284.00 | 290.00 | 290.00 | 1.40% | 2,309,500 |
| Nov 3, 2025 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -0.69% | 2,760,300 |
| Oct 31, 2025 | 286.00 | 290.00 | 284.00 | 288.00 | 288.00 | 0.70% | 2,399,900 |
| Oct 30, 2025 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 2,933,400 |
| Oct 29, 2025 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 2,218,400 |
| Oct 28, 2025 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 1.39% | 3,812,300 |
| Oct 27, 2025 | 286.00 | 288.00 | 280.00 | 288.00 | 288.00 | 0.70% | 4,796,600 |
| Oct 24, 2025 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | - | 2,562,600 |
| Oct 23, 2025 | 278.00 | 288.00 | 274.00 | 286.00 | 286.00 | 2.88% | 2,419,800 |
| Oct 22, 2025 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 5,199,800 |
| Oct 21, 2025 | 268.00 | 280.00 | 266.00 | 276.00 | 276.00 | 2.99% | 3,943,100 |
| Oct 20, 2025 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.88% | 5,056,800 |
| Oct 17, 2025 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | -0.77% | 2,827,400 |
| Oct 16, 2025 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 3.17% | 4,349,500 |
| Oct 15, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 2,432,100 |
| Oct 14, 2025 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | -1.55% | 3,318,000 |
| Oct 13, 2025 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.78% | 3,567,700 |
| Oct 10, 2025 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 1.59% | 2,983,300 |
| Oct 9, 2025 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 1.61% | 3,025,700 |