PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 57.00
+4.00 (7.55%)
May 22, 2026, 4:11 PM WIB
IDX:TOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 60.00 | 68.00 | 58.00 | 65.00 | 65.00 | 8.33% | 48,082,300 |
| Mar 17, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 13,963,100 |
| Mar 16, 2026 | 64.00 | 64.00 | 56.00 | 58.00 | 58.00 | -9.38% | 54,400,000 |
| Mar 13, 2026 | 69.00 | 75.00 | 64.00 | 64.00 | 64.00 | -5.88% | 168,409,700 |
| Mar 12, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1.49% | 32,306,700 |
| Mar 11, 2026 | 69.00 | 72.00 | 67.00 | 67.00 | 67.00 | -1.47% | 38,145,900 |
| Mar 10, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 22,542,900 |
| Mar 9, 2026 | 69.00 | 70.00 | 64.00 | 68.00 | 68.00 | -4.23% | 33,947,400 |
| Mar 6, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 26,297,400 |
| Mar 5, 2026 | 69.00 | 74.00 | 69.00 | 71.00 | 71.00 | 4.41% | 35,544,000 |
| Mar 4, 2026 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | -6.85% | 55,694,400 |
| Mar 3, 2026 | 67.00 | 75.00 | 67.00 | 73.00 | 73.00 | 8.96% | 65,559,800 |