PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 64.000 | 65.000 | 60.000 | 65.000 | 63.902 | 284,581,900 |
| 2024-05-06 | 66.000 | 68.000 | 63.000 | 64.000 | 62.919 | 123,661,400 |
| 2024-05-03 | 67.000 | 68.000 | 63.000 | 66.000 | 64.885 | 287,381,100 |
| 2024-05-02 | 69.000 | 70.000 | 64.000 | 68.000 | 66.852 | 261,765,900 |
| 2024-04-30 | 71.000 | 72.000 | 67.000 | 69.000 | 67.835 | 241,895,300 |
| 2024-04-29 | 70.000 | 72.000 | 67.000 | 71.000 | 69.801 | 151,735,200 |
| 2024-04-26 | 80.000 | 81.000 | 68.000 | 70.000 | 68.818 | 404,479,600 |
| 2024-04-25 | 74.000 | 81.000 | 72.000 | 80.000 | 78.649 | 455,202,100 |
| 2024-04-24 | 50.000 | 76.000 | 50.000 | 74.000 | 72.750 | 259,953,200 |
| 2024-04-23 | 76.000 | 77.000 | 65.000 | 72.000 | 70.784 | 103,212,500 |
| 2024-04-22 | 84.000 | 86.000 | 76.000 | 76.000 | 74.717 | 175,637,100 |
| 2024-04-19 | 89.000 | 89.000 | 79.000 | 84.000 | 82.582 | 253,059,200 |
| 2024-04-18 | 91.000 | 91.000 | 88.000 | 89.000 | 87.497 | 280,597,800 |
| 2024-04-17 | 91.000 | 93.000 | 87.000 | 91.000 | 89.463 | 124,829,300 |
| 2024-04-16 | 93.000 | 94.000 | 87.000 | 91.000 | 89.463 | 179,168,100 |
| 2024-04-05 | 87.000 | 93.000 | 87.000 | 93.000 | 91.430 | 94,540,800 |
| 2024-04-04 | 87.000 | 90.000 | 86.000 | 87.000 | 85.531 | 305,782,000 |
| 2024-04-03 | 89.000 | 90.000 | 86.000 | 87.000 | 85.531 | 348,651,300 |
| 2024-04-02 | 89.000 | 92.000 | 88.000 | 88.000 | 86.514 | 190,562,400 |
| 2024-04-01 | 88.000 | 93.000 | 87.000 | 89.000 | 87.497 | 77,073,400 |
| 2024-03-28 | 91.000 | 92.000 | 88.000 | 88.000 | 86.514 | 128,954,600 |
| 2024-03-27 | 91.000 | 93.000 | 90.000 | 91.000 | 89.463 | 164,188,700 |
| 2024-03-26 | 112.00 | 112.00 | 112.00 | 112.00 | 110.11 | 0 |
| 2024-03-25 | 112.00 | 112.00 | 112.00 | 112.00 | 110.11 | 0 |
| 2024-03-22 | 114.00 | 114.00 | 109.00 | 112.00 | 110.11 | 153,067,800 |
| 2024-03-21 | 116.00 | 121.00 | 110.00 | 113.00 | 111.09 | 210,717,700 |
| 2024-03-20 | 119.00 | 125.00 | 111.00 | 116.00 | 114.04 | 193,669,700 |
| 2024-03-19 | 116.00 | 120.00 | 108.00 | 120.00 | 117.97 | 211,572,000 |
| 2024-03-18 | 104.00 | 114.00 | 103.00 | 114.00 | 112.07 | 128,783,500 |
| 2024-03-15 | 105.00 | 106.00 | 101.00 | 103.00 | 101.26 | 43,929,800 |
| 2024-03-14 | 103.00 | 106.00 | 102.00 | 105.00 | 103.23 | 214,410,000 |
| 2024-03-13 | 98.000 | 104.00 | 98.000 | 103.00 | 101.26 | 76,944,000 |
| 2024-03-08 | 115.00 | 115.00 | 97.000 | 98.000 | 96.345 | 159,148,500 |
| 2024-03-07 | 102.00 | 116.00 | 100.00 | 112.00 | 110.11 | 303,135,700 |
| 2024-03-06 | 105.00 | 105.00 | 98.000 | 101.00 | 99.294 | 63,506,600 |
| 2024-03-05 | 95.000 | 100.00 | 94.000 | 100.00 | 98.311 | 79,343,300 |
| 2024-03-04 | 92.000 | 95.000 | 90.000 | 94.000 | 92.413 | 53,931,100 |
| 2024-03-01 | 98.000 | 101.00 | 90.000 | 92.000 | 90.446 | 254,204,100 |
| 2024-02-29 | 88.000 | 98.000 | 86.000 | 96.000 | 94.379 | 193,844,600 |
| 2024-02-28 | 91.000 | 92.000 | 86.000 | 88.000 | 86.514 | 48,059,800 |
| 2024-02-27 | 85.000 | 93.000 | 82.000 | 90.000 | 88.480 | 214,007,700 |
| 2024-02-26 | 81.000 | 88.000 | 78.000 | 84.000 | 82.582 | 41,895,600 |
| 2024-02-23 | 76.000 | 97.000 | 75.000 | 81.000 | 79.632 | 117,466,800 |
| 2024-02-22 | 74.000 | 82.000 | 71.000 | 75.000 | 73.734 | 159,325,000 |
| 2024-02-21 | 85.000 | 86.000 | 74.000 | 75.000 | 73.734 | 17,441,500 |
| 2024-02-20 | 77.000 | 94.000 | 77.000 | 85.000 | 83.565 | 17,233,300 |
| 2024-02-19 | 93.000 | 95.000 | 79.000 | 86.000 | 84.548 | 34,402,900 |
| 2024-02-16 | 97.000 | 99.000 | 92.000 | 93.000 | 91.430 | 75,351,200 |
| 2024-02-15 | 91.000 | 110.00 | 87.000 | 96.000 | 94.379 | 152,550,000 |
| 2024-02-13 | 105.00 | 117.00 | 97.000 | 97.000 | 95.362 | 51,949,100 |
| 2024-02-12 | 132.00 | 143.00 | 108.00 | 113.00 | 111.09 | 394,427,400 |
| 2024-02-07 | 135.00 | 168.00 | 82.000 | 130.00 | 127.80 | 2,228,650,800 |
← NewerPage 11 of 11 · 652 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.4500 IDR |
| 2025-06-02 | 0.4600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.