PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 79.000 | 80.000 | 76.000 | 78.000 | 77.395 | 79,536,300 |
| 2025-11-04 | 76.000 | 83.000 | 76.000 | 79.000 | 78.387 | 322,519,700 |
| 2025-11-03 | 75.000 | 78.000 | 74.000 | 75.000 | 74.418 | 52,885,900 |
| 2025-10-31 | 76.000 | 76.000 | 74.000 | 74.000 | 73.426 | 25,834,700 |
| 2025-10-30 | 78.000 | 79.000 | 74.000 | 75.000 | 74.418 | 69,625,700 |
| 2025-10-29 | 74.000 | 84.000 | 74.000 | 77.000 | 76.403 | 506,300,100 |
| 2025-10-28 | 75.000 | 75.000 | 72.000 | 73.000 | 72.434 | 34,262,100 |
| 2025-10-27 | 74.000 | 75.000 | 71.000 | 74.000 | 73.426 | 52,215,500 |
| 2025-10-24 | 76.000 | 77.000 | 72.000 | 73.000 | 72.434 | 82,775,200 |
| 2025-10-23 | 75.000 | 85.000 | 73.000 | 75.000 | 74.418 | 385,662,000 |
| 2025-10-22 | 76.000 | 80.000 | 73.000 | 74.000 | 73.426 | 98,945,700 |
| 2025-10-21 | 75.000 | 89.000 | 74.000 | 75.000 | 74.418 | 535,308,100 |
| 2025-10-20 | 73.000 | 78.000 | 70.000 | 73.000 | 72.434 | 35,345,200 |
| 2025-10-17 | 80.000 | 81.000 | 71.000 | 73.000 | 72.434 | 63,297,800 |
| 2025-10-16 | 78.000 | 87.000 | 72.000 | 80.000 | 79.379 | 259,409,800 |
| 2025-10-15 | 96.000 | 100.00 | 80.000 | 80.000 | 79.379 | 462,276,000 |
| 2025-10-14 | 70.000 | 93.000 | 70.000 | 93.000 | 92.278 | 1,279,188,000 |
| 2025-10-13 | 72.000 | 74.000 | 69.000 | 69.000 | 68.465 | 47,929,600 |
| 2025-10-10 | 74.000 | 75.000 | 70.000 | 73.000 | 72.434 | 54,015,800 |
| 2025-10-09 | 74.000 | 78.000 | 71.000 | 74.000 | 73.426 | 76,167,600 |
| 2025-10-08 | 76.000 | 77.000 | 71.000 | 73.000 | 72.434 | 58,211,400 |
| 2025-10-07 | 78.000 | 80.000 | 75.000 | 76.000 | 75.410 | 107,101,900 |
| 2025-10-06 | 77.000 | 80.000 | 73.000 | 77.000 | 76.403 | 116,495,800 |
| 2025-10-03 | 73.000 | 81.000 | 73.000 | 77.000 | 76.403 | 441,632,200 |
| 2025-10-02 | 96.000 | 99.000 | 85.000 | 85.000 | 84.341 | 336,297,500 |
| 2025-10-01 | 94.000 | 117.00 | 86.000 | 99.000 | 98.232 | 584,130,200 |
| 2025-09-30 | 119.00 | 124.00 | 101.00 | 101.00 | 100.22 | 418,575,700 |
| 2025-09-29 | 125.00 | 136.00 | 96.000 | 118.00 | 117.08 | 1,209,470,600 |
| 2025-09-26 | 76.000 | 101.00 | 76.000 | 101.00 | 100.22 | 1,371,823,800 |
| 2025-09-25 | 70.000 | 87.000 | 67.000 | 75.000 | 74.418 | 1,087,018,400 |
| 2025-09-24 | 67.000 | 68.000 | 65.000 | 67.000 | 66.480 | 26,967,900 |
| 2025-09-23 | 68.000 | 68.000 | 65.000 | 66.000 | 65.488 | 28,504,700 |
| 2025-09-22 | 67.000 | 68.000 | 66.000 | 67.000 | 66.480 | 32,715,800 |
| 2025-09-19 | 67.000 | 69.000 | 66.000 | 66.000 | 65.488 | 31,604,100 |
| 2025-09-18 | 68.000 | 69.000 | 65.000 | 66.000 | 65.488 | 38,751,200 |
| 2025-09-17 | 67.000 | 71.000 | 65.000 | 68.000 | 67.472 | 98,370,100 |
| 2025-09-16 | 72.000 | 72.000 | 65.000 | 67.000 | 66.480 | 132,981,800 |
| 2025-09-15 | 66.000 | 73.000 | 65.000 | 72.000 | 71.441 | 173,632,800 |
| 2025-09-12 | 66.000 | 67.000 | 63.000 | 66.000 | 65.488 | 45,897,000 |
| 2025-09-11 | 62.000 | 69.000 | 60.000 | 65.000 | 64.496 | 167,762,800 |
| 2025-09-10 | 60.000 | 65.000 | 60.000 | 62.000 | 61.519 | 51,157,400 |
| 2025-09-09 | 63.000 | 64.000 | 58.000 | 60.000 | 59.535 | 68,483,000 |
| 2025-09-08 | 66.000 | 70.000 | 62.000 | 63.000 | 62.511 | 86,595,500 |
| 2025-09-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.496 | 0 |
| 2025-09-04 | 75.000 | 76.000 | 64.000 | 65.000 | 64.496 | 357,439,000 |
| 2025-09-03 | 58.000 | 76.000 | 56.000 | 72.000 | 71.441 | 1,055,517,700 |
| 2025-09-02 | 55.000 | 61.000 | 55.000 | 58.000 | 57.550 | 52,817,100 |
| 2025-09-01 | 55.000 | 58.000 | 51.000 | 55.000 | 54.573 | 33,539,800 |
| 2025-08-29 | 60.000 | 60.000 | 56.000 | 56.000 | 55.566 | 55,411,500 |
| 2025-08-28 | 57.000 | 64.000 | 57.000 | 59.000 | 58.542 | 211,805,800 |
| 2025-08-27 | 58.000 | 60.000 | 56.000 | 56.000 | 55.566 | 67,187,300 |
| 2025-08-26 | 54.000 | 63.000 | 53.000 | 58.000 | 57.550 | 321,010,100 |
| 2025-08-25 | 55.000 | 55.000 | 53.000 | 54.000 | 53.581 | 41,667,300 |
| 2025-08-22 | 56.000 | 56.000 | 53.000 | 55.000 | 54.573 | 38,364,400 |
| 2025-08-21 | 58.000 | 58.000 | 55.000 | 56.000 | 55.566 | 33,706,700 |
| 2025-08-20 | 58.000 | 60.000 | 56.000 | 57.000 | 56.558 | 50,077,400 |
| 2025-08-19 | 56.000 | 64.000 | 53.000 | 58.000 | 57.550 | 184,751,200 |
| 2025-08-18 | 55.000 | 55.000 | 55.000 | 55.000 | 54.573 | 0 |
| 2025-08-15 | 66.000 | 71.000 | 55.000 | 55.000 | 54.573 | 393,895,500 |
| 2025-08-14 | 50.000 | 66.000 | 50.000 | 64.000 | 63.503 | 1,101,313,100 |
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.