PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 76.00
-2.00 (-2.56%)
At close: Feb 27, 2026
IDX:TOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.00 | 83.00 | 75.00 | 76.00 | 76.00 | -2.56% | 91,526,800 |
| Feb 26, 2026 | 79.00 | 83.00 | 75.00 | 78.00 | 78.00 | -1.27% | 151,310,400 |
| Feb 25, 2026 | 83.00 | 87.00 | 77.00 | 79.00 | 79.00 | -3.66% | 408,770,100 |
| Feb 24, 2026 | 77.00 | 89.00 | 74.00 | 82.00 | 82.00 | 10.81% | 1,135,925,600 |
| Feb 23, 2026 | 72.00 | 78.00 | 71.00 | 74.00 | 74.00 | 4.23% | 126,237,500 |
| Feb 20, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 21,934,800 |
| Feb 19, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | -1.37% | 46,197,700 |
| Feb 18, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | 2.82% | 59,816,100 |
| Feb 13, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 31,876,500 |
| Feb 12, 2026 | 72.00 | 74.00 | 69.00 | 71.00 | 71.00 | 1.43% | 61,540,600 |
| Feb 11, 2026 | 70.00 | 72.00 | 67.00 | 70.00 | 70.00 | 2.94% | 60,992,300 |
| Feb 10, 2026 | 64.00 | 71.00 | 63.00 | 68.00 | 68.00 | 6.25% | 133,202,500 |
| Feb 9, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 21,228,100 |
| Feb 6, 2026 | 64.00 | 69.00 | 62.00 | 64.00 | 64.00 | -1.54% | 81,388,900 |
| Feb 5, 2026 | 65.00 | 71.00 | 63.00 | 65.00 | 65.00 | - | 94,901,300 |
| Feb 4, 2026 | 66.00 | 68.00 | 63.00 | 65.00 | 65.00 | -1.52% | 51,593,400 |
| Feb 3, 2026 | 62.00 | 67.00 | 60.00 | 66.00 | 66.00 | 4.76% | 33,545,300 |
| Feb 2, 2026 | 70.00 | 70.00 | 61.00 | 63.00 | 63.00 | -7.35% | 38,439,200 |
| Jan 30, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 6.25% | 44,903,000 |
| Jan 29, 2026 | 64.00 | 66.00 | 57.00 | 64.00 | 64.00 | -4.48% | 91,855,800 |
| Jan 28, 2026 | 72.00 | 73.00 | 64.00 | 67.00 | 67.00 | -8.22% | 120,980,800 |
| Jan 27, 2026 | 70.00 | 77.00 | 66.00 | 73.00 | 73.00 | 4.29% | 257,381,400 |
| Jan 26, 2026 | 71.00 | 76.00 | 70.00 | 70.00 | 70.00 | -1.41% | 123,980,800 |
| Jan 23, 2026 | 78.00 | 79.00 | 70.00 | 71.00 | 71.00 | -5.33% | 124,036,500 |
| Jan 22, 2026 | 79.00 | 80.00 | 72.00 | 75.00 | 75.00 | -5.06% | 235,769,800 |
| Jan 21, 2026 | 97.00 | 103.00 | 77.00 | 79.00 | 79.00 | -11.24% | 1,757,917,200 |
| Jan 20, 2026 | 67.00 | 89.00 | 66.00 | 89.00 | 89.00 | 34.85% | 1,847,878,700 |
| Jan 19, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 31,469,000 |
| Jan 15, 2026 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 71,696,400 |
| Jan 14, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 14,732,200 |
| Jan 13, 2026 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 26,577,400 |
| Jan 12, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 40,526,400 |
| Jan 9, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 26,868,300 |
| Jan 8, 2026 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 37,167,400 |
| Jan 7, 2026 | 63.00 | 68.00 | 62.00 | 66.00 | 66.00 | 4.76% | 104,500,600 |
| Jan 6, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 42,502,300 |
| Jan 5, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1.61% | 50,781,200 |
| Jan 2, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 26,034,400 |
| Dec 30, 2025 | 62.00 | 67.00 | 60.00 | 62.00 | 62.00 | 1.64% | 82,920,200 |
| Dec 29, 2025 | 60.00 | 65.00 | 58.00 | 61.00 | 61.00 | 1.67% | 93,576,700 |
| Dec 24, 2025 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | - | 45,387,000 |
| Dec 23, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -10.45% | 136,702,400 |
| Dec 22, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,390,000 |
| Dec 19, 2025 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 41,351,700 |
| Dec 18, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 15,819,100 |
| Dec 17, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 18,299,700 |
| Dec 16, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 27,073,400 |
| Dec 15, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 43,695,500 |
| Dec 12, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 32,955,200 |
| Dec 11, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 35,810,800 |