PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 137.00 | 140.00 | 127.00 | 137.00 | 134.69 | 284,628,800 |
| 2024-10-30 | 127.00 | 138.00 | 126.00 | 136.00 | 133.70 | 219,115,400 |
| 2024-10-29 | 121.00 | 127.00 | 120.00 | 127.00 | 124.86 | 173,001,900 |
| 2024-10-28 | 134.00 | 137.00 | 111.00 | 121.00 | 118.96 | 247,102,700 |
| 2024-10-25 | 125.00 | 136.00 | 124.00 | 133.00 | 130.75 | 309,473,900 |
| 2024-10-24 | 132.00 | 134.00 | 116.00 | 125.00 | 122.89 | 179,932,100 |
| 2024-10-23 | 122.00 | 132.00 | 121.00 | 132.00 | 129.77 | 189,815,600 |
| 2024-10-22 | 114.00 | 123.00 | 113.00 | 122.00 | 119.94 | 194,662,200 |
| 2024-10-21 | 105.00 | 114.00 | 104.00 | 114.00 | 112.07 | 150,080,700 |
| 2024-10-18 | 104.00 | 107.00 | 102.00 | 105.00 | 103.23 | 37,917,800 |
| 2024-10-17 | 97.000 | 105.00 | 96.000 | 105.00 | 103.23 | 175,429,100 |
| 2024-10-16 | 95.000 | 98.000 | 95.000 | 97.000 | 95.362 | 29,166,400 |
| 2024-10-15 | 94.000 | 96.000 | 89.000 | 95.000 | 93.396 | 80,149,300 |
| 2024-10-14 | 80.000 | 90.000 | 80.000 | 90.000 | 88.480 | 92,564,800 |
| 2024-10-11 | 93.000 | 95.000 | 87.000 | 88.000 | 86.514 | 40,934,700 |
| 2024-10-10 | 93.000 | 93.000 | 91.000 | 93.000 | 91.430 | 15,541,800 |
| 2024-10-09 | 96.000 | 96.000 | 92.000 | 93.000 | 91.430 | 28,661,600 |
| 2024-10-08 | 94.000 | 101.00 | 93.000 | 96.000 | 94.379 | 172,397,500 |
| 2024-10-07 | 95.000 | 97.000 | 92.000 | 94.000 | 92.413 | 61,803,500 |
| 2024-10-04 | 88.000 | 96.000 | 87.000 | 94.000 | 92.413 | 168,615,900 |
| 2024-10-03 | 81.000 | 89.000 | 80.000 | 88.000 | 86.514 | 113,596,000 |
| 2024-10-02 | 82.000 | 83.000 | 80.000 | 81.000 | 79.632 | 29,785,400 |
| 2024-10-01 | 80.000 | 84.000 | 80.000 | 82.000 | 80.615 | 90,132,100 |
| 2024-09-30 | 79.000 | 91.000 | 79.000 | 80.000 | 78.649 | 48,136,800 |
| 2024-09-27 | 81.000 | 82.000 | 78.000 | 79.000 | 77.666 | 63,122,700 |
| 2024-09-26 | 82.000 | 83.000 | 79.000 | 81.000 | 79.632 | 36,528,400 |
| 2024-09-25 | 80.000 | 84.000 | 80.000 | 82.000 | 80.615 | 52,306,100 |
| 2024-09-24 | 80.000 | 81.000 | 78.000 | 80.000 | 78.649 | 68,348,000 |
| 2024-09-23 | 83.000 | 85.000 | 80.000 | 80.000 | 78.649 | 96,841,400 |
| 2024-09-20 | 76.000 | 83.000 | 75.000 | 83.000 | 81.598 | 153,927,000 |
| 2024-09-19 | 74.000 | 77.000 | 73.000 | 76.000 | 74.717 | 55,123,900 |
| 2024-09-18 | 73.000 | 74.000 | 72.000 | 74.000 | 72.750 | 34,810,500 |
| 2024-09-17 | 72.000 | 73.000 | 71.000 | 73.000 | 71.767 | 28,367,400 |
| 2024-09-13 | 69.000 | 72.000 | 68.000 | 72.000 | 70.784 | 59,264,000 |
| 2024-09-12 | 72.000 | 72.000 | 67.000 | 69.000 | 67.835 | 79,288,400 |
| 2024-09-11 | 77.000 | 81.000 | 72.000 | 72.000 | 70.784 | 165,124,100 |
| 2024-09-10 | 74.000 | 79.000 | 72.000 | 77.000 | 75.700 | 158,506,700 |
| 2024-09-09 | 70.000 | 74.000 | 69.000 | 74.000 | 72.750 | 83,642,200 |
| 2024-09-06 | 70.000 | 72.000 | 69.000 | 70.000 | 68.818 | 54,590,700 |
| 2024-09-05 | 68.000 | 70.000 | 66.000 | 70.000 | 68.818 | 57,975,400 |
| 2024-09-04 | 62.000 | 67.000 | 59.000 | 67.000 | 65.869 | 167,628,200 |
| 2024-09-03 | 58.000 | 64.000 | 56.000 | 62.000 | 60.953 | 204,801,600 |
| 2024-09-02 | 52.000 | 57.000 | 52.000 | 57.000 | 56.037 | 41,203,400 |
| 2024-08-30 | 53.000 | 55.000 | 52.000 | 53.000 | 52.105 | 6,723,200 |
| 2024-08-29 | 53.000 | 53.000 | 52.000 | 52.000 | 51.122 | 3,677,500 |
| 2024-08-28 | 53.000 | 55.000 | 52.000 | 52.000 | 51.122 | 17,468,600 |
| 2024-08-27 | 54.000 | 54.000 | 53.000 | 53.000 | 52.105 | 10,000,000 |
| 2024-08-26 | 52.000 | 55.000 | 51.000 | 54.000 | 53.088 | 20,022,600 |
| 2024-08-23 | 52.000 | 52.000 | 51.000 | 51.000 | 50.139 | 2,794,700 |
| 2024-08-22 | 53.000 | 53.000 | 51.000 | 52.000 | 51.122 | 3,691,900 |
| 2024-08-21 | 52.000 | 53.000 | 51.000 | 52.000 | 51.122 | 5,188,500 |
| 2024-08-20 | 51.000 | 53.000 | 51.000 | 52.000 | 51.122 | 10,571,700 |
| 2024-08-19 | 54.000 | 54.000 | 51.000 | 51.000 | 50.139 | 24,255,500 |
| 2024-08-16 | 54.000 | 56.000 | 52.000 | 53.000 | 52.105 | 40,683,600 |
| 2024-08-15 | 52.000 | 62.000 | 51.000 | 55.000 | 54.071 | 135,122,700 |
| 2024-08-14 | 50.000 | 53.000 | 50.000 | 51.000 | 50.139 | 170,809,500 |
| 2024-08-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 218,900 |
| 2024-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 59,400 |
| 2024-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 67,700 |
| 2024-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 150,200 |
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.