PT Topindo Solusi Komunika Tbk TOSK

IDX · Indonesia · Technology Services

IDR 75.00-1.00 (-1.32%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 75.00	-1.32%	IDR 77.00	IDR 78.00	IDR 75.00	6.53M
2026-10-01	IDR 76.00	-2.56%	IDR 76.00	IDR 79.00	IDR 75.00	10.99M
2026-09-30	IDR 78.00	+4.00%	IDR 75.00	IDR 78.00	IDR 75.00	14.93M
2026-09-29	IDR 75.00	0.00%	IDR 73.00	IDR 76.00	IDR 70.00	14.25M
2026-09-28	IDR 75.00	-6.25%	IDR 78.00	IDR 78.00	IDR 69.00	42.16M
2026-09-25	IDR 80.00	-6.98%	IDR 86.00	IDR 87.00	IDR 74.00	66.52M
2026-09-24	IDR 86.00	+1.18%	IDR 85.00	IDR 88.00	IDR 83.00	33.66M
2026-09-23	IDR 85.00	+2.41%	IDR 83.00	IDR 87.00	IDR 82.00	25.54M
2026-09-22	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	26.46M
2026-09-21	IDR 83.00	+1.22%	IDR 83.00	IDR 87.00	IDR 82.00	54.43M
2026-09-18	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	10.88M
2026-09-17	IDR 82.00	-2.38%	IDR 85.00	IDR 85.00	IDR 82.00	16.74M
2026-09-16	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 83.00	16.34M
2026-09-15	IDR 84.00	+2.44%	IDR 82.00	IDR 85.00	IDR 81.00	21.45M
2026-09-14	IDR 82.00	-1.20%	IDR 82.00	IDR 84.00	IDR 80.00	15.82M
2026-09-11	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 80.00	18.52M
2026-09-10	IDR 83.00	-2.35%	IDR 83.00	IDR 87.00	IDR 81.00	37.36M
2026-09-09	IDR 85.00	-2.30%	IDR 88.00	IDR 90.00	IDR 84.00	63.09M
2026-09-08	IDR 87.00	+7.41%	IDR 81.00	IDR 89.00	IDR 80.00	153.58M
2026-09-07	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 78.00	37.35M
2026-09-04	IDR 80.00	+3.90%	IDR 77.00	IDR 82.00	IDR 77.00	72.23M
2026-09-03	IDR 77.00	+1.32%	IDR 76.00	IDR 80.00	IDR 73.00	40.87M
2026-09-02	IDR 76.00	+2.70%	IDR 76.00	IDR 85.00	IDR 74.00	141.02M
2026-09-01	IDR 74.00	+1.37%	IDR 74.00	IDR 74.00	IDR 72.00	11.37M
2026-08-31	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 72.00	8.46M
2026-08-28	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	5.77M
2026-08-27	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 72.00	5.14M
2026-08-26	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	18.27M
2026-08-24	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 73.00	6.62M
2026-08-21	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	6.04M
2026-08-20	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	8.31M
2026-08-19	IDR 73.00	0.00%	IDR 73.00	IDR 76.00	IDR 73.00	21.93M
2026-08-18	IDR 73.00	+2.82%	IDR 71.00	IDR 73.00	IDR 71.00	17.35M
2026-08-14	IDR 71.00	0.00%	IDR 71.00	IDR 73.00	IDR 71.00	12.65M
2026-08-13	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 70.00	11.40M
2026-08-12	IDR 72.00	+2.86%	IDR 70.00	IDR 73.00	IDR 70.00	12.75M
2026-08-11	IDR 70.00	+1.45%	IDR 70.00	IDR 74.00	IDR 69.00	31.36M
2026-08-10	IDR 69.00	0.00%	IDR 69.00	IDR 74.00	IDR 68.00	50.76M
2026-08-07	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	6.79M
2026-08-06	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 68.00	11.15M
2026-08-05	IDR 70.00	+1.45%	IDR 70.00	IDR 70.00	IDR 69.00	9.96M
2026-08-04	IDR 69.00	+1.47%	IDR 70.00	IDR 70.00	IDR 68.00	9.31M
2026-08-03	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	19.29M
2026-07-31	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	7.17M
2026-07-30	IDR 68.00	+3.03%	IDR 66.00	IDR 69.00	IDR 66.00	6.99M
2026-07-29	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 66.00	8.56M
2026-07-28	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 67.00	7.20M
2026-07-27	IDR 68.00	+3.03%	IDR 66.00	IDR 69.00	IDR 65.00	8.94M
2026-07-24	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	7.69M
2026-07-23	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	12.77M
2026-07-22	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	5.42M
2026-07-21	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 67.00	10.44M
2026-07-20	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	7.52M
2026-07-17	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 66.00	13.01M
2026-07-16	IDR 68.00	+4.62%	IDR 65.00	IDR 69.00	IDR 64.00	34.28M
2026-07-15	IDR 65.00	+3.17%	IDR 63.00	IDR 67.00	IDR 62.00	18.92M
2026-07-14	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	10.13M
2026-07-13	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	3.88M
2026-07-10	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	5.23M
2026-07-09	IDR 61.00	+1.67%	IDR 60.00	IDR 61.00	IDR 60.00	1.21M
2026-07-08	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	3.30M
2026-07-07	IDR 60.00	-1.64%	IDR 61.00	IDR 64.00	IDR 60.00	13.98M
2026-07-06	IDR 61.00	+3.39%	IDR 59.00	IDR 65.00	IDR 58.00	25.92M
2026-07-03	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 58.00	7.84M
2026-07-02	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 58.00	3.63M
2026-07-01	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	7.47M
2026-06-30	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	6.42M
2026-06-29	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	5.69M
2026-06-26	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	3.77M
2026-06-25	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	3.54M
2026-06-24	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 57.00	5.53M
2026-06-23	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	7.39M
2026-06-22	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	5.70M
2026-06-19	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 58.00	5.55M
2026-06-18	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 57.00	9.43M
2026-06-17	IDR 58.00	0.00%	IDR 57.00	IDR 61.00	IDR 56.00	17.39M
2026-06-15	IDR 58.00	+3.57%	IDR 56.00	IDR 59.00	IDR 56.00	14.45M
2026-06-12	IDR 56.00	+3.70%	IDR 54.00	IDR 57.00	IDR 54.00	5.86M
2026-06-11	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	7.88M
2026-06-10	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	12.20M
2026-06-09	IDR 54.00	+3.85%	IDR 52.00	IDR 55.00	IDR 51.00	9.23M
2026-06-08	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	10.18M
2026-06-05	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	9.57M
2026-06-04	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	13.01M
2026-06-03	IDR 53.00	-3.64%	IDR 55.00	IDR 56.00	IDR 51.00	13.39M
2026-06-02	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	7.78M
2026-05-29	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 54.00	7.59M
2026-05-28	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0
2026-05-27	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0
2026-05-26	IDR 56.00	-1.75%	IDR 56.00	IDR 58.00	IDR 55.00	6.81M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 75.00	-1.32%	IDR 77.00	IDR 78.00	IDR 75.00	6.53M
2026-10-01	IDR 76.00	-2.56%	IDR 76.00	IDR 79.00	IDR 75.00	10.99M
2026-09-30	IDR 78.00	+4.00%	IDR 75.00	IDR 78.00	IDR 75.00	14.93M
2026-09-29	IDR 75.00	0.00%	IDR 73.00	IDR 76.00	IDR 70.00	14.25M
2026-09-28	IDR 75.00	-6.25%	IDR 78.00	IDR 78.00	IDR 69.00	42.16M
2026-09-25	IDR 80.00	-6.98%	IDR 86.00	IDR 87.00	IDR 74.00	66.52M
2026-09-24	IDR 86.00	+1.18%	IDR 85.00	IDR 88.00	IDR 83.00	33.66M
2026-09-23	IDR 85.00	+2.41%	IDR 83.00	IDR 87.00	IDR 82.00	25.54M
2026-09-22	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	26.46M
2026-09-21	IDR 83.00	+1.22%	IDR 83.00	IDR 87.00	IDR 82.00	54.43M
2026-09-18	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	10.88M
2026-09-17	IDR 82.00	-2.38%	IDR 85.00	IDR 85.00	IDR 82.00	16.74M
2026-09-16	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 83.00	16.34M
2026-09-15	IDR 84.00	+2.44%	IDR 82.00	IDR 85.00	IDR 81.00	21.45M
2026-09-14	IDR 82.00	-1.20%	IDR 82.00	IDR 84.00	IDR 80.00	15.82M
2026-09-11	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 80.00	18.52M
2026-09-10	IDR 83.00	-2.35%	IDR 83.00	IDR 87.00	IDR 81.00	37.36M
2026-09-09	IDR 85.00	-2.30%	IDR 88.00	IDR 90.00	IDR 84.00	63.09M
2026-09-08	IDR 87.00	+7.41%	IDR 81.00	IDR 89.00	IDR 80.00	153.58M
2026-09-07	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 78.00	37.35M
2026-09-04	IDR 80.00	+3.90%	IDR 77.00	IDR 82.00	IDR 77.00	72.23M
2026-09-03	IDR 77.00	+1.32%	IDR 76.00	IDR 80.00	IDR 73.00	40.87M
2026-09-02	IDR 76.00	+2.70%	IDR 76.00	IDR 85.00	IDR 74.00	141.02M
2026-09-01	IDR 74.00	+1.37%	IDR 74.00	IDR 74.00	IDR 72.00	11.37M
2026-08-31	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 72.00	8.46M
2026-08-28	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	5.77M
2026-08-27	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 72.00	5.14M
2026-08-26	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	18.27M
2026-08-24	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 73.00	6.62M
2026-08-21	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	6.04M
2026-08-20	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	8.31M
2026-08-19	IDR 73.00	0.00%	IDR 73.00	IDR 76.00	IDR 73.00	21.93M
2026-08-18	IDR 73.00	+2.82%	IDR 71.00	IDR 73.00	IDR 71.00	17.35M
2026-08-14	IDR 71.00	0.00%	IDR 71.00	IDR 73.00	IDR 71.00	12.65M
2026-08-13	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 70.00	11.40M
2026-08-12	IDR 72.00	+2.86%	IDR 70.00	IDR 73.00	IDR 70.00	12.75M
2026-08-11	IDR 70.00	+1.45%	IDR 70.00	IDR 74.00	IDR 69.00	31.36M
2026-08-10	IDR 69.00	0.00%	IDR 69.00	IDR 74.00	IDR 68.00	50.76M
2026-08-07	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	6.79M
2026-08-06	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 68.00	11.15M
2026-08-05	IDR 70.00	+1.45%	IDR 70.00	IDR 70.00	IDR 69.00	9.96M
2026-08-04	IDR 69.00	+1.47%	IDR 70.00	IDR 70.00	IDR 68.00	9.31M
2026-08-03	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	19.29M
2026-07-31	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	7.17M
2026-07-30	IDR 68.00	+3.03%	IDR 66.00	IDR 69.00	IDR 66.00	6.99M
2026-07-29	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 66.00	8.56M
2026-07-28	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 67.00	7.20M
2026-07-27	IDR 68.00	+3.03%	IDR 66.00	IDR 69.00	IDR 65.00	8.94M
2026-07-24	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	7.69M
2026-07-23	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	12.77M
2026-07-22	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	5.42M
2026-07-21	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 67.00	10.44M
2026-07-20	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	7.52M
2026-07-17	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 66.00	13.01M
2026-07-16	IDR 68.00	+4.62%	IDR 65.00	IDR 69.00	IDR 64.00	34.28M
2026-07-15	IDR 65.00	+3.17%	IDR 63.00	IDR 67.00	IDR 62.00	18.92M
2026-07-14	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	10.13M
2026-07-13	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	3.88M
2026-07-10	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	5.23M
2026-07-09	IDR 61.00	+1.67%	IDR 60.00	IDR 61.00	IDR 60.00	1.21M
2026-07-08	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	3.30M
2026-07-07	IDR 60.00	-1.64%	IDR 61.00	IDR 64.00	IDR 60.00	13.98M
2026-07-06	IDR 61.00	+3.39%	IDR 59.00	IDR 65.00	IDR 58.00	25.92M
2026-07-03	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 58.00	7.84M
2026-07-02	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 58.00	3.63M
2026-07-01	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	7.47M
2026-06-30	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	6.42M
2026-06-29	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	5.69M
2026-06-26	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	3.77M
2026-06-25	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	3.54M
2026-06-24	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 57.00	5.53M
2026-06-23	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	7.39M
2026-06-22	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	5.70M
2026-06-19	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 58.00	5.55M
2026-06-18	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 57.00	9.43M
2026-06-17	IDR 58.00	0.00%	IDR 57.00	IDR 61.00	IDR 56.00	17.39M
2026-06-15	IDR 58.00	+3.57%	IDR 56.00	IDR 59.00	IDR 56.00	14.45M
2026-06-12	IDR 56.00	+3.70%	IDR 54.00	IDR 57.00	IDR 54.00	5.86M
2026-06-11	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	7.88M
2026-06-10	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	12.20M
2026-06-09	IDR 54.00	+3.85%	IDR 52.00	IDR 55.00	IDR 51.00	9.23M
2026-06-08	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	10.18M
2026-06-05	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	9.57M
2026-06-04	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	13.01M
2026-06-03	IDR 53.00	-3.64%	IDR 55.00	IDR 56.00	IDR 51.00	13.39M
2026-06-02	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	7.78M
2026-05-29	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 54.00	7.59M
2026-05-28	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0
2026-05-27	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0
2026-05-26	IDR 56.00	-1.75%	IDR 56.00	IDR 58.00	IDR 55.00	6.81M