PT Topindo Solusi Komunika Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 13,688,700 |
| 2026-10-22 | 76.000 | 79.000 | 72.000 | 75.000 | 75.000 | 12,381,400 |
| 2026-10-21 | 77.000 | 79.000 | 74.000 | 77.000 | 77.000 | 18,777,900 |
| 2026-10-20 | 70.000 | 77.000 | 70.000 | 76.000 | 76.000 | 19,524,200 |
| 2026-10-19 | 65.000 | 74.000 | 65.000 | 70.000 | 70.000 | 20,286,600 |
| 2026-10-16 | 69.000 | 77.000 | 69.000 | 69.000 | 69.000 | 31,947,700 |
| 2026-10-15 | 81.000 | 82.000 | 79.000 | 81.000 | 81.000 | 15,699,800 |
| 2026-10-14 | 82.000 | 84.000 | 81.000 | 83.000 | 83.000 | 18,849,700 |
| 2026-10-13 | 81.000 | 84.000 | 77.000 | 82.000 | 82.000 | 22,446,200 |
| 2026-10-12 | 83.000 | 85.000 | 80.000 | 81.000 | 81.000 | 22,718,000 |
| 2026-10-09 | 80.000 | 84.000 | 78.000 | 83.000 | 83.000 | 24,168,300 |
| 2026-10-08 | 84.000 | 85.000 | 79.000 | 80.000 | 80.000 | 22,639,800 |
| 2026-10-07 | 82.000 | 85.000 | 80.000 | 84.000 | 84.000 | 16,639,700 |
| 2026-10-06 | 81.000 | 82.000 | 80.000 | 82.000 | 82.000 | 14,563,500 |
| 2026-10-05 | 77.000 | 81.000 | 77.000 | 81.000 | 81.000 | 21,475,400 |
| 2026-10-02 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 12,512,400 |
| 2026-10-01 | 76.000 | 79.000 | 75.000 | 76.000 | 76.000 | 10,994,000 |
| 2026-09-30 | 75.000 | 78.000 | 75.000 | 78.000 | 78.000 | 14,929,500 |
| 2026-09-29 | 73.000 | 76.000 | 70.000 | 75.000 | 75.000 | 14,246,000 |
| 2026-09-28 | 78.000 | 78.000 | 69.000 | 75.000 | 75.000 | 42,157,300 |
| 2026-09-25 | 86.000 | 87.000 | 74.000 | 80.000 | 80.000 | 66,517,200 |
| 2026-09-24 | 85.000 | 88.000 | 83.000 | 86.000 | 86.000 | 33,660,200 |
| 2026-09-23 | 83.000 | 87.000 | 82.000 | 85.000 | 85.000 | 25,537,400 |
Page 1 of 1 · 23 trading days
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.