PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 56.00
+2.00 (3.70%)
Jun 12, 2026, 4:14 PM WIB
IDX:TOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 5,857,500 |
| Jun 11, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 7,948,500 |
| Jun 10, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 12,197,300 |
| Jun 9, 2026 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 3.85% | 9,227,200 |
| Jun 8, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 10,178,500 |
| Jun 5, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 9,573,100 |
| Jun 4, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 13,006,300 |
| Jun 3, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | 53.00 | -3.64% | 13,390,900 |
| Jun 2, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 7,778,200 |
| May 29, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 7,593,600 |
| May 26, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 6,809,900 |
| May 25, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 6,447,600 |
| May 22, 2026 | 52.00 | 60.00 | 50.00 | 57.00 | 57.00 | 7.55% | 40,216,200 |
| May 21, 2026 | 58.00 | 60.00 | 53.00 | 53.00 | 53.00 | -8.62% | 20,919,900 |
| May 20, 2026 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 18,126,000 |
| May 19, 2026 | 60.00 | 62.00 | 57.00 | 59.00 | 59.00 | -1.67% | 23,961,000 |
| May 18, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 18,175,600 |
| May 13, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 18,313,000 |
| May 12, 2026 | 61.00 | 66.00 | 60.00 | 61.00 | 61.00 | - | 82,800,700 |
| May 11, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 17,641,600 |
| May 8, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 11,983,500 |
| May 7, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 12,456,400 |
| May 6, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 17,226,000 |
| May 5, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 18,712,200 |
| May 4, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 11,563,800 |
| Apr 30, 2026 | 68.00 | 69.00 | 62.00 | 64.00 | 64.00 | -4.48% | 30,052,400 |
| Apr 29, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 52,320,700 |
| Apr 28, 2026 | 65.00 | 69.00 | 64.00 | 65.00 | 65.00 | - | 30,343,100 |
| Apr 27, 2026 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | 3.17% | 18,450,800 |
| Apr 24, 2026 | 67.00 | 68.00 | 62.00 | 63.00 | 63.00 | -7.35% | 34,089,700 |
| Apr 23, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 25,056,100 |
| Apr 22, 2026 | 67.00 | 73.00 | 66.00 | 71.00 | 71.00 | 5.97% | 110,154,100 |
| Apr 21, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 22,993,100 |
| Apr 20, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 25,082,800 |
| Apr 17, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 22,915,600 |
| Apr 16, 2026 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | 2.90% | 45,272,000 |
| Apr 15, 2026 | 70.00 | 72.00 | 66.00 | 69.00 | 69.00 | 1.47% | 105,233,900 |
| Apr 14, 2026 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 6.25% | 70,339,100 |
| Apr 13, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 18,563,700 |
| Apr 10, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 15,586,600 |
| Apr 9, 2026 | 63.00 | 68.00 | 63.00 | 64.00 | 64.00 | 1.59% | 61,920,100 |
| Apr 8, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 23,734,700 |
| Apr 7, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 7,605,300 |
| Apr 6, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 9,303,800 |
| Apr 2, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 11,447,600 |
| Apr 1, 2026 | 63.00 | 67.00 | 62.00 | 62.00 | 62.00 | - | 45,590,900 |
| Mar 31, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 7,621,300 |
| Mar 30, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 10,951,600 |
| Mar 27, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 11,359,300 |
| Mar 26, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 16,035,000 |