PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 63.00
+1.00 (1.61%)
Jul 14, 2026, 4:11 PM WIB
IDX:TOSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | - | -1.61% | 1,266,100 |
| 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 |
| Jul 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 1,210,400 |
| Jul 8, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 3,298,500 |
| Jul 7, 2026 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | -1.64% | 13,980,300 |
| Jul 6, 2026 | 59.00 | 65.00 | 58.00 | 61.00 | 61.00 | 3.39% | 25,920,400 |
| Jul 3, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 7,835,500 |
| Jul 2, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 3,633,600 |
| Jul 1, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 7,474,600 |
| Jun 30, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 6,424,100 |
| Jun 29, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 5,692,700 |
| Jun 26, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 3,771,800 |
| Jun 25, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 3,535,500 |
| Jun 24, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 5,533,200 |
| Jun 23, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 7,394,600 |
| Jun 22, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 5,697,200 |
| Jun 19, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 5,545,900 |
| Jun 18, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 9,434,200 |
| Jun 17, 2026 | 57.00 | 61.00 | 56.00 | 58.00 | 58.00 | 0.78% | 17,386,600 |
| Jun 15, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 57.55 | 3.57% | 14,445,600 |
| Jun 12, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 55.57 | 3.70% | 5,857,500 |
| Jun 11, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 53.58 | - | 7,948,500 |
| Jun 10, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 53.58 | - | 12,197,300 |
| Jun 9, 2026 | 52.00 | 55.00 | 51.00 | 54.00 | 53.58 | 3.85% | 9,227,200 |
| Jun 8, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 51.60 | - | 10,178,500 |
| Jun 5, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 51.60 | -1.89% | 9,573,100 |
| Jun 4, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 52.59 | - | 13,006,300 |
| Jun 3, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | 52.59 | -3.64% | 13,390,900 |
| Jun 2, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 54.57 | - | 7,778,200 |
| May 29, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 54.57 | -1.79% | 7,593,600 |
| May 26, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 55.57 | -1.75% | 6,809,900 |
| May 25, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 56.56 | - | 6,447,600 |
| May 22, 2026 | 52.00 | 60.00 | 50.00 | 57.00 | 56.56 | 7.55% | 40,216,200 |
| May 21, 2026 | 58.00 | 60.00 | 53.00 | 53.00 | 52.59 | -8.62% | 20,919,900 |
| May 20, 2026 | 59.00 | 61.00 | 57.00 | 58.00 | 57.55 | -1.69% | 18,126,000 |
| May 19, 2026 | 60.00 | 62.00 | 57.00 | 59.00 | 58.54 | -1.67% | 23,961,000 |
| May 18, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 59.53 | - | 18,175,600 |
| May 13, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 59.53 | -1.64% | 18,313,000 |
| May 12, 2026 | 61.00 | 66.00 | 60.00 | 61.00 | 60.53 | - | 82,800,700 |
| May 11, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 60.53 | -3.17% | 17,641,600 |
| May 8, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 62.51 | -3.08% | 11,983,500 |
| May 7, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 64.50 | - | 12,456,400 |
| May 6, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 64.50 | - | 17,226,000 |
| May 5, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 64.50 | -1.52% | 18,712,200 |
| May 4, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 65.49 | 3.13% | 11,563,800 |
| Apr 30, 2026 | 68.00 | 69.00 | 62.00 | 64.00 | 63.50 | -4.48% | 30,052,400 |
| Apr 29, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 66.48 | 3.08% | 52,320,700 |
| Apr 28, 2026 | 65.00 | 69.00 | 64.00 | 65.00 | 64.50 | - | 30,343,100 |
| Apr 27, 2026 | 62.00 | 66.00 | 62.00 | 65.00 | 64.50 | 3.17% | 18,450,800 |