PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 84.00
+1.00 (1.20%)
Sep 22, 2026, 9:20 AM WIB
IDX:TOSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 83.00 | 87.00 | 82.00 | 83.00 | - | 1.22% | 54,462,700 |
| Sep 18, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 10,876,700 |
| Sep 17, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 16,740,000 |
| Sep 16, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 16,335,500 |
| Sep 15, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 21,449,600 |
| Sep 14, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 15,817,800 |
| Sep 11, 2026 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | - | 13,103,500 |
| Sep 10, 2026 | 83.00 | 87.00 | 81.00 | 83.00 | 83.00 | -2.35% | 37,360,700 |
| Sep 9, 2026 | 88.00 | 90.00 | 84.00 | 85.00 | 85.00 | -2.30% | 63,086,700 |
| Sep 8, 2026 | 81.00 | 89.00 | 80.00 | 87.00 | 87.00 | 7.41% | 153,576,800 |
| Sep 7, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 1.25% | 37,345,700 |
| Sep 4, 2026 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3.90% | 72,228,300 |
| Sep 3, 2026 | 76.00 | 80.00 | 73.00 | 77.00 | 77.00 | 1.32% | 40,874,900 |
| Sep 2, 2026 | 76.00 | 85.00 | 74.00 | 76.00 | 76.00 | 2.70% | 141,020,000 |
| Sep 1, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 11,369,200 |
| Aug 31, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 8,462,800 |
| Aug 28, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,770,900 |
| Aug 27, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 5,138,300 |
| Aug 26, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 18,271,200 |
| Aug 24, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 6,618,500 |
| Aug 21, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 6,041,200 |
| Aug 20, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 8,313,900 |
| Aug 19, 2026 | 73.00 | 76.00 | 73.00 | 73.00 | 73.00 | - | 21,933,900 |
| Aug 18, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 17,348,800 |
| Aug 14, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 12,649,500 |
| Aug 13, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 11,396,500 |
| Aug 12, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 12,754,700 |
| Aug 11, 2026 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1.45% | 31,359,000 |
| Aug 10, 2026 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | - | 50,764,500 |
| Aug 7, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 6,790,900 |
| Aug 6, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 11,147,300 |
| Aug 5, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 9,963,000 |
| Aug 4, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 9,307,500 |
| Aug 3, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 19,292,700 |
| Jul 31, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 7,172,100 |
| Jul 30, 2026 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 6,991,100 |
| Jul 29, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 8,556,000 |
| Jul 28, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 7,199,200 |
| Jul 27, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 8,944,500 |
| Jul 24, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 7,688,800 |
| Jul 23, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 12,765,500 |
| Jul 22, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 5,416,300 |
| Jul 21, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 10,439,100 |
| Jul 20, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 7,516,300 |
| Jul 17, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 13,009,400 |
| Jul 16, 2026 | 65.00 | 69.00 | 64.00 | 68.00 | 68.00 | 4.62% | 34,278,800 |
| Jul 15, 2026 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 3.17% | 18,922,800 |
| Jul 14, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 10,129,000 |
| Jul 13, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 3,880,400 |
| Jul 10, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 5,234,200 |