PT Topindo Solusi Komunika Tbk(ID:TOSK)
Rp61.000.00 (0.00%)
ID:TOSK
PT Topindo Solusi Komunika Tbk historical prices
Rp61.00
At close:0.00 (0.00%)
PT Topindo Solusi Komunika Tbk (TOSK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 0.00% | 948,000 | 0.04 |
| Nov 10, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | +3.39% | 767,600 | 0.03 |
| Nov 09, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | +1.69% | 5,881,800 | 0.25 |
| Nov 06, 2026 | 62.00 | 66.00 | 58.00 | 59.00 | 59.00 | -4.84% | 17,002,500 | 0.71 |
| Nov 05, 2026 | 59.00 | 65.00 | 58.00 | 62.00 | 62.00 | +5.08% | 7,747,600 | 0.31 |
| Nov 04, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 1,959,900 | 0.08 |
| Nov 03, 2026 | 66.00 | 67.00 | 61.00 | 61.00 | 61.00 | -6.15% | 5,228,100 | 0.21 |
| Nov 02, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 3,307,900 | 0.13 |
| Oct 30, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.90% | 17,899,600 | 0.72 |
| Oct 29, 2026 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 23,705,800 | 0.96 |
| Oct 28, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 0.00% | 8,195,599 | 0.33 |
| Oct 27, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 7,339,400 | 0.30 |
| Oct 26, 2026 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 16,266,900 | 0.66 |
| Oct 23, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 0.00% | 13,688,700 | 0.56 |
| Oct 22, 2026 | 76.00 | 79.00 | 72.00 | 75.00 | 75.00 | -2.60% | 12,381,400 | 0.51 |
| Oct 21, 2026 | 77.00 | 79.00 | 74.00 | 77.00 | 77.00 | +1.32% | 18,777,900 | 0.77 |
| Oct 20, 2026 | 70.00 | 77.00 | 70.00 | 76.00 | 76.00 | +8.57% | 19,524,200 | 0.81 |
| Oct 19, 2026 | 65.00 | 74.00 | 65.00 | 70.00 | 70.00 | +1.45% | 20,286,600 | 0.85 |
| Oct 16, 2026 | 69.00 | 77.00 | 69.00 | 69.00 | 69.00 | -14.81% | 31,947,700 | 1.35 |
| Oct 15, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | -2.41% | 15,699,800 | 0.67 |
| Oct 14, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | +1.22% | 18,849,700 | 0.81 |
| Oct 13, 2026 | 81.00 | 84.00 | 77.00 | 82.00 | 82.00 | +1.23% | 22,446,200 | 0.95 |
| Oct 12, 2026 | 83.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 22,718,000 | 0.97 |
| Oct 09, 2026 | 80.00 | 84.00 | 78.00 | 83.00 | 83.00 | +3.75% | 24,168,300 | 1.04 |
| Oct 08, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 22,639,800 | 0.99 |
| Oct 07, 2026 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | +2.44% | 16,639,699 | 0.73 |
| Oct 06, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | +1.23% | 14,563,500 | 0.65 |
| Oct 05, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | +6.58% | 21,475,400 | 0.96 |
| Oct 02, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 0.00% | 12,512,400 | 0.56 |
| Oct 01, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 10,994,000 | 0.49 |
| Sep 30, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | +4.00% | 14,929,500 | 0.67 |
| Sep 29, 2026 | 73.00 | 76.00 | 70.00 | 75.00 | 75.00 | 0.00% | 14,246,000 | 0.64 |
| Sep 28, 2026 | 78.00 | 78.00 | 69.00 | 75.00 | 75.00 | -6.25% | 42,157,300 | 1.94 |
| Sep 25, 2026 | 86.00 | 87.00 | 74.00 | 80.00 | 80.00 | -6.98% | 66,517,204 | 3.20 |
| Sep 24, 2026 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | +1.18% | 33,660,200 | 1.66 |
| Sep 23, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | +2.41% | 25,537,400 | 1.28 |
| Sep 22, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 0.00% | 26,463,000 | 1.35 |
| Sep 21, 2026 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | +1.22% | 54,427,100 | 2.89 |
| Sep 18, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 0.00% | 10,876,700 | 0.58 |
| Sep 17, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 16,740,000 | 0.90 |
| Sep 16, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 0.00% | 16,335,500 | 0.89 |
| Sep 15, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | +2.44% | 21,449,600 | 1.18 |
| Sep 14, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 15,817,800 | 0.87 |
| Sep 11, 2026 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 0.00% | 18,519,600 | 1.03 |
| Sep 10, 2026 | 83.00 | 87.00 | 81.00 | 83.00 | 83.00 | -2.35% | 37,360,700 | 2.12 |
| Sep 09, 2026 | 88.00 | 90.00 | 84.00 | 85.00 | 85.00 | -2.30% | 63,086,700 | 3.78 |
| Sep 08, 2026 | 81.00 | 89.00 | 80.00 | 87.00 | 87.00 | +7.41% | 153,576,800 | 10.68 |
| Sep 07, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | +1.25% | 37,345,700 | 2.67 |
| Sep 04, 2026 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | +3.90% | 72,228,300 | 5.56 |
| Sep 03, 2026 | 76.00 | 80.00 | 73.00 | 77.00 | 77.00 | +1.32% | 40,874,900 | 3.27 |
