IDX · CRAB · stock
PT Toba Surimi Industries Tbk (CRAB) stock price history
Every IDX trading session of PT Toba Surimi Industries Tbk from Aug 10, 2022 to Nov 13, 2026: 1,024 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRAB adjusted close, 2022 to 2026
- IDR 330.00
- All time high, 2026
- IDR 390.00
- 52 week high, IDR 183.00 low
- 1,024
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CRAB key facts
- PT Toba Surimi Industries Tbk (CRAB) closed at IDR 199.00 on Nov 13, 2026 on IDX.
- CRAB's all time high close is IDR 330.00, set on Jan 19, 2026; its all time low close is IDR 181.42 on Oct 18, 2022.
- CRAB's 52 week range is IDR 183.00 to IDR 390.00.
- CRAB returned -29.4% over the year to Nov 13, 2026.
- Since Aug 10, 2022 CRAB returned +0%, +0.1% a year compounded.
- CRAB's deepest drawdown was -42.4% from Jan 19, 2026 to Oct 19, 2026.
- DataCedar holds 1,024 daily sessions of CRAB history from Aug 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRAB price chart, 2022 to 2026
CRAB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -4.3% |
| 6 months | -6.1% |
| Year to date | -28.9% |
| 1 year | -29.4% |
| 3 years | -19.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2022 | +0.5% |
| Compound annual growth, 4.3 years | +0.1% |
CRAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 330.00 on Jan 19, 2026
- All time low close
- IDR 181.42 on Oct 18, 2022
- 52 week high
- IDR 390.00 on Jan 20, 2026
- 52 week low
- IDR 183.00 on Oct 16, 2026
- Deepest drawdown
- -42.4% from Jan 19, 2026 to Oct 19, 2026, not yet recovered
- Best single session
- +24.1% on Jan 19, 2026
- Worst single session
- -14.5% on Jan 20, 2026
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2023, +31%
- Worst calendar year
- 2024, -8%
CRAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 10, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 280.00 | IDR 390.00 | IDR 183.00 | IDR 199.00 | -28.9% | 288.7M | 210 |
| 2025 | IDR 259.76 | IDR 298.00 | IDR 224.07 | IDR 280.00 | +7.8% | 535.3M | 236 |
| 2024 | IDR 281.67 | IDR 328.94 | IDR 208.79 | IDR 259.76 | -7.8% | 941.5M | 237 |
| 2023 | IDR 215.74 | IDR 293.48 | IDR 200.05 | IDR 281.67 | +30.6% | 1.2B | 239 |
| 2022 | IDR 198.09 | IDR 309.88 | IDR 180.44 | IDR 215.74 | n/a | 2.6B | 102 |
CRAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 199.00 | +2.1% |
| October 2026 | IDR 195.00 | -8.9% |
| September 2026 | IDR 214.05 | +2.9% |
| August 2026 | IDR 208.00 | 0.0% |
| July 2026 | IDR 208.00 | 0.0% |
| June 2026 | IDR 208.00 | -1.0% |
| May 2026 | IDR 210.00 | 0.0% |
| April 2026 | IDR 210.00 | -0.9% |
| March 2026 | IDR 212.00 | -14.5% |
| February 2026 | IDR 248.00 | -1.6% |
| January 2026 | IDR 252.00 | -10.0% |
| December 2025 | IDR 280.00 | 0.0% |
About the CRAB data
Daily bars. 1,024 sessions from Aug 10, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACRAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CRAB share price history
