PT Topindo Solusi Komunika Tbk (IDX:TOSK)
Indonesia · Delayed Price · Currency is IDR 67.00
-2.00 (-2.90%)
Oct 30, 2026, 4:00 PM WIB
IDX:TOSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.90% | 17,899,600 |
| Oct 29, 2026 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 23,705,800 |
| Oct 28, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 8,195,600 |
| Oct 27, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 7,339,400 |
| Oct 26, 2026 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 16,266,900 |
| Oct 23, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | - | 13,688,700 |
| Oct 22, 2026 | 76.00 | 79.00 | 72.00 | 75.00 | 75.00 | -2.60% | 12,381,400 |
| Oct 21, 2026 | 77.00 | 79.00 | 74.00 | 77.00 | 77.00 | 1.32% | 18,777,900 |
| Oct 20, 2026 | 70.00 | 77.00 | 70.00 | 76.00 | 76.00 | 8.57% | 19,524,200 |
| Oct 19, 2026 | 65.00 | 74.00 | 65.00 | 70.00 | 70.00 | 1.45% | 20,286,600 |
| Oct 16, 2026 | 69.00 | 77.00 | 69.00 | 69.00 | 69.00 | -14.81% | 31,947,700 |
| Oct 15, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | -2.41% | 15,699,800 |
| Oct 14, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 18,849,700 |
| Oct 13, 2026 | 81.00 | 84.00 | 77.00 | 82.00 | 82.00 | 1.23% | 22,446,200 |
| Oct 12, 2026 | 83.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 22,718,000 |
| Oct 9, 2026 | 80.00 | 84.00 | 78.00 | 83.00 | 83.00 | 3.75% | 24,151,700 |
| Oct 8, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 22,639,800 |
| Oct 7, 2026 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | 2.44% | 16,639,700 |
| Oct 6, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 14,563,500 |
| Oct 5, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 6.58% | 21,475,400 |
| Oct 2, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 12,512,400 |
| Oct 1, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 10,994,000 |
| Sep 30, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 14,929,500 |
| Sep 29, 2026 | 73.00 | 76.00 | 70.00 | 75.00 | 75.00 | - | 14,246,000 |
| Sep 28, 2026 | 78.00 | 78.00 | 69.00 | 75.00 | 75.00 | -6.25% | 42,157,300 |
| Sep 25, 2026 | 86.00 | 87.00 | 74.00 | 80.00 | 80.00 | -6.98% | 66,517,200 |
| Sep 24, 2026 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | 1.18% | 33,660,200 |
| Sep 23, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 2.41% | 25,537,400 |
| Sep 22, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 26,463,000 |
| Sep 21, 2026 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | 1.22% | 54,427,100 |
| 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 |