PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 50.000 | 54.000 | 50.000 | 50.000 | 49.612 | 366,249,100 |
| 2025-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 142,500 |
| 2025-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 33,000 |
| 2025-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 56,400 |
| 2025-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 145,900 |
| 2025-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 33,900 |
| 2025-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 21,500 |
| 2025-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 161,700 |
| 2025-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 35,200 |
| 2025-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 103,000 |
| 2025-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 629,200 |
| 2025-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 382,700 |
| 2025-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 327,100 |
| 2025-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 29,200 |
| 2025-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 1,286,100 |
| 2025-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 60,500 |
| 2025-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 218,400 |
| 2025-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 85,500 |
| 2025-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 41,000 |
| 2025-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 52,300 |
| 2025-07-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 53,300 |
| 2025-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 29,200 |
| 2025-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 65,100 |
| 2025-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 33,800 |
| 2025-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 18,200 |
| 2025-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 72,100 |
| 2025-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 116,400 |
| 2025-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 88,300 |
| 2025-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 65,400 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 15,700 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 46,300 |
| 2025-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 12,800 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 20,100 |
| 2025-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 25,500 |
| 2025-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 13,800 |
| 2025-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 10,000 |
| 2025-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 44,800 |
| 2025-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 34,200 |
| 2025-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 4,100 |
| 2025-06-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 1,761,000 |
| 2025-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 40,800 |
| 2025-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 1,221,200 |
| 2025-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 40,900 |
| 2025-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 52,100 |
| 2025-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 167,800 |
| 2025-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 487,100 |
| 2025-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 70,100 |
| 2025-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 32,200 |
| 2025-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 215,100 |
| 2025-06-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.612 | 87,000 |
| 2025-05-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 487,500 |
| 2025-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 2,364,500 |
| 2025-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 641,200 |
| 2025-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 166,000 |
| 2025-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 185,000 |
| 2025-05-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.156 | 1,165,200 |
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.