PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 250,900 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,506,100 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 126,100 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 349,000 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,296,000 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 800,400 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,177,400 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 518,100 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,127,700 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,490,700 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,014,200 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 10,682,800 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,759,000 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 347,200 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 947,200 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 957,300 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 25,027,400 |
| 2025-01-07 | 52.000 | 53.000 | 50.000 | 50.000 | 49.156 | 96,335,900 |
| 2025-01-06 | 53.000 | 54.000 | 50.000 | 52.000 | 51.122 | 181,876,200 |
| 2025-01-03 | 55.000 | 55.000 | 50.000 | 53.000 | 52.105 | 309,771,700 |
| 2025-01-02 | 56.000 | 57.000 | 54.000 | 55.000 | 54.071 | 44,798,300 |
| 2024-12-30 | 55.000 | 56.000 | 53.000 | 56.000 | 55.054 | 139,694,600 |
| 2024-12-27 | 58.000 | 59.000 | 53.000 | 55.000 | 54.071 | 36,331,600 |
| 2024-12-24 | 53.000 | 56.000 | 52.000 | 55.000 | 54.071 | 122,494,500 |
| 2024-12-23 | 58.000 | 60.000 | 52.000 | 53.000 | 52.105 | 123,512,000 |
| 2024-12-20 | 65.000 | 66.000 | 58.000 | 59.000 | 58.004 | 226,188,600 |
| 2024-12-19 | 64.000 | 68.000 | 61.000 | 65.000 | 63.902 | 87,488,300 |
| 2024-12-18 | 64.000 | 65.000 | 63.000 | 64.000 | 62.919 | 121,310,000 |
| 2024-12-17 | 64.000 | 65.000 | 63.000 | 64.000 | 62.919 | 34,835,200 |
| 2024-12-16 | 62.000 | 67.000 | 60.000 | 64.000 | 62.919 | 271,635,600 |
| 2024-12-13 | 64.000 | 64.000 | 61.000 | 62.000 | 60.953 | 29,463,900 |
| 2024-12-12 | 65.000 | 72.000 | 63.000 | 64.000 | 62.919 | 305,350,100 |
| 2024-12-11 | 64.000 | 66.000 | 63.000 | 65.000 | 63.902 | 21,706,700 |
| 2024-12-10 | 67.000 | 67.000 | 63.000 | 64.000 | 62.919 | 40,969,400 |
| 2024-12-09 | 70.000 | 72.000 | 67.000 | 67.000 | 65.869 | 160,098,000 |
| 2024-12-06 | 69.000 | 72.000 | 69.000 | 70.000 | 68.818 | 31,885,400 |
| 2024-12-05 | 69.000 | 75.000 | 68.000 | 69.000 | 67.835 | 182,910,800 |
| 2024-12-04 | 72.000 | 72.000 | 69.000 | 69.000 | 67.835 | 34,989,500 |
| 2024-12-03 | 71.000 | 75.000 | 70.000 | 72.000 | 70.784 | 146,372,400 |
| 2024-12-02 | 82.000 | 85.000 | 70.000 | 71.000 | 69.801 | 145,103,800 |
| 2024-11-29 | 96.000 | 97.000 | 73.000 | 84.000 | 82.582 | 362,341,300 |
| 2024-11-28 | 163.00 | 165.00 | 106.00 | 106.00 | 104.21 | 232,025,800 |
| 2024-11-26 | 156.00 | 162.00 | 154.00 | 162.00 | 159.26 | 161,036,600 |
| 2024-11-25 | 151.00 | 155.00 | 151.00 | 155.00 | 152.38 | 50,400,000 |
| 2024-11-22 | 153.00 | 154.00 | 151.00 | 152.00 | 149.43 | 71,465,000 |
| 2024-11-21 | 148.00 | 153.00 | 147.00 | 153.00 | 150.42 | 97,701,100 |
| 2024-11-20 | 145.00 | 148.00 | 139.00 | 148.00 | 145.50 | 112,271,600 |
| 2024-11-19 | 128.00 | 140.00 | 125.00 | 140.00 | 137.64 | 236,583,500 |
| 2024-11-18 | 107.00 | 126.00 | 103.00 | 126.00 | 123.87 | 422,015,400 |
| 2024-11-15 | 104.00 | 112.00 | 104.00 | 107.00 | 105.19 | 125,961,000 |
| 2024-11-14 | 110.00 | 121.00 | 102.00 | 104.00 | 102.24 | 366,079,400 |
| 2024-11-13 | 84.000 | 109.00 | 80.000 | 109.00 | 107.16 | 430,700,400 |
| 2024-11-12 | 89.000 | 97.000 | 81.000 | 81.000 | 79.632 | 172,821,900 |
| 2024-11-11 | 122.00 | 124.00 | 96.000 | 97.000 | 95.362 | 117,117,700 |
| 2024-11-08 | 142.00 | 144.00 | 118.00 | 121.00 | 118.96 | 265,833,000 |
| 2024-11-07 | 150.00 | 151.00 | 141.00 | 142.00 | 139.60 | 109,519,100 |
| 2024-11-06 | 144.00 | 150.00 | 144.00 | 149.00 | 146.48 | 102,633,500 |
| 2024-11-05 | 139.00 | 145.00 | 137.00 | 144.00 | 141.57 | 196,902,900 |
| 2024-11-04 | 143.00 | 144.00 | 133.00 | 139.00 | 136.65 | 124,664,800 |
| 2024-11-01 | 136.00 | 142.00 | 135.00 | 142.00 | 139.60 | 142,125,500 |
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.