PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 593,600 |
| 2025-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,125,700 |
| 2025-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 641,600 |
| 2025-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 313,200 |
| 2025-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 145,300 |
| 2025-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 70,300 |
| 2025-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 323,400 |
| 2025-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,055,800 |
| 2025-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,414,600 |
| 2025-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,606,400 |
| 2025-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 431,600 |
| 2025-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 436,700 |
| 2025-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 315,400 |
| 2025-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 16,161,000 |
| 2025-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,315,700 |
| 2025-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 9,200 |
| 2025-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 111,300 |
| 2025-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 12,300 |
| 2025-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 30,050,900 |
| 2025-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 20,020,500 |
| 2025-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 27,700 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 77,800 |
| 2025-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 29,700 |
| 2025-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 41,300 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 31,900 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 19,100 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 6,600 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 19,700 |
| 2025-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 8,976,800 |
| 2025-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 73,000 |
| 2025-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 11,469,000 |
| 2025-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 609,000 |
| 2025-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 14,900 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 87,900 |
| 2025-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 44,400 |
| 2025-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 32,100 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 141,000 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 142,900 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,036,200 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 362,100 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 573,400 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 685,400 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 197,300 |
| 2025-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 11,547,700 |
| 2025-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 16,113,600 |
| 2025-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 59,198,200 |
| 2025-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 57,927,900 |
| 2025-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 372,100 |
| 2025-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 581,100 |
| 2025-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,910,700 |
| 2025-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 658,000 |
| 2025-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 888,700 |
| 2025-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,566,900 |
| 2025-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 5,001,500 |
| 2025-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 14,240,200 |
| 2025-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 202,500 |
| 2025-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 61,200 |
| 2025-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,285,700 |
| 2025-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 250,400 |
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 105,700 |
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.