PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 72.00
+2.00 (2.86%)
Aug 12, 2026, 4:11 PM WIB
IDX:TOSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | - | 2.86% | 12,496,600 |
| 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 |
| 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 |