Price History - TOSK

Kembali ke Company
Ticker: TOSK
Company: PT Topindo Solusi Komunika Tbk.
Date Open High Low Close Volume Value
18-May-2026 60.00 61.00 58.00 60.00 18,175,600 0
15-May-2026 60.00 60.00 60.00 60.00 0 0
14-May-2026 60.00 60.00 60.00 60.00 0 0
13-May-2026 60.00 62.00 58.00 60.00 18,313,000 0
12-May-2026 61.00 66.00 60.00 61.00 82,800,700 0
11-May-2026 63.00 63.00 60.00 61.00 17,641,600 0
08-May-2026 65.00 65.00 63.00 63.00 11,983,500 0
07-May-2026 65.00 67.00 64.00 65.00 12,456,400 0
06-May-2026 66.00 66.00 64.00 65.00 17,226,000 0
05-May-2026 66.00 68.00 64.00 65.00 18,712,200 0
04-May-2026 64.00 66.00 64.00 66.00 11,563,800 0
30-Apr-2026 68.00 69.00 62.00 64.00 30,052,400 0
29-Apr-2026 65.00 69.00 65.00 67.00 52,320,700 0
28-Apr-2026 65.00 69.00 64.00 65.00 30,343,100 0
27-Apr-2026 62.00 66.00 62.00 65.00 18,450,800 0
24-Apr-2026 67.00 68.00 62.00 63.00 34,089,700 0
23-Apr-2026 71.00 71.00 67.00 68.00 25,056,100 0
22-Apr-2026 67.00 73.00 66.00 71.00 110,154,100 0
21-Apr-2026 67.00 69.00 66.00 67.00 22,993,100 0
20-Apr-2026 69.00 70.00 67.00 67.00 25,082,800 0
17-Apr-2026 72.00 72.00 69.00 69.00 22,915,600 0
16-Apr-2026 70.00 73.00 69.00 71.00 45,272,000 0
15-Apr-2026 70.00 72.00 66.00 69.00 105,233,900 0
14-Apr-2026 66.00 70.00 65.00 68.00 70,339,100 0
13-Apr-2026 63.00 66.00 63.00 64.00 18,563,700 0
10-Apr-2026 65.00 65.00 63.00 63.00 15,586,600 0
09-Apr-2026 63.00 68.00 63.00 64.00 61,920,100 0
08-Apr-2026 62.00 64.00 61.00 63.00 23,734,700 0
07-Apr-2026 61.00 63.00 61.00 61.00 7,605,300 0
06-Apr-2026 61.00 62.00 59.00 61.00 9,303,800 0
02-Apr-2026 62.00 63.00 60.00 61.00 11,447,600 0
01-Apr-2026 63.00 67.00 62.00 62.00 45,590,900 0
31-Mar-2026 63.00 65.00 61.00 62.00 7,621,300 0
30-Mar-2026 64.00 65.00 61.00 63.00 10,951,600 0
27-Mar-2026 65.00 66.00 64.00 65.00 11,359,300 0
26-Mar-2026 66.00 68.00 64.00 65.00 16,035,000 0
25-Mar-2026 60.00 68.00 58.00 65.00 48,082,300 0
17-Mar-2026 58.00 61.00 58.00 60.00 13,963,100 0
16-Mar-2026 64.00 64.00 56.00 58.00 54,400,000 0
13-Mar-2026 69.00 75.00 64.00 64.00 168,409,700 0
12-Mar-2026 68.00 71.00 67.00 68.00 32,306,700 0
11-Mar-2026 69.00 72.00 67.00 67.00 37,881,700 0
10-Mar-2026 69.00 71.00 67.00 68.00 22,542,900 0
09-Mar-2026 69.00 70.00 64.00 68.00 33,947,400 0
06-Mar-2026 70.00 72.00 69.00 71.00 26,297,400 0
05-Mar-2026 69.00 74.00 69.00 71.00 35,544,000 0
04-Mar-2026 73.00 73.00 66.00 68.00 55,694,400 0
03-Mar-2026 67.00 75.00 67.00 73.00 65,559,800 0
02-Mar-2026 70.00 74.00 67.00 67.00 106,892,300 0
27-Feb-2026 78.00 83.00 75.00 76.00 91,526,800 0
26-Feb-2026 79.00 83.00 75.00 78.00 151,310,400 0
25-Feb-2026 83.00 87.00 77.00 79.00 408,770,100 0
24-Feb-2026 77.00 89.00 74.00 82.00 1,135,925,600 0
23-Feb-2026 72.00 78.00 71.00 74.00 125,937,400 0
20-Feb-2026 72.00 73.00 71.00 71.00 21,934,800 0
19-Feb-2026 73.00 74.00 70.00 72.00 46,197,700 0
18-Feb-2026 71.00 75.00 71.00 73.00 59,816,100 0
13-Feb-2026 71.00 73.00 69.00 71.00 31,876,500 0
12-Feb-2026 72.00 74.00 69.00 71.00 61,540,600 0
11-Feb-2026 70.00 72.00 67.00 70.00 60,992,300 0
10-Feb-2026 64.00 71.00 63.00 68.00 133,202,500 0
09-Feb-2026 65.00 66.00 63.00 64.00 21,228,100 0
06-Feb-2026 64.00 69.00 62.00 64.00 81,388,900 0
05-Feb-2026 65.00 71.00 63.00 65.00 94,901,300 0
04-Feb-2026 66.00 68.00 63.00 65.00 51,593,400 0
03-Feb-2026 62.00 67.00 60.00 66.00 33,545,300 0
02-Feb-2026 70.00 70.00 61.00 63.00 38,447,500 0
30-Jan-2026 64.00 69.00 64.00 68.00 44,903,000 0
29-Jan-2026 64.00 66.00 57.00 64.00 91,855,800 0
28-Jan-2026 72.00 73.00 64.00 67.00 120,980,800 0
27-Jan-2026 70.00 77.00 66.00 73.00 257,381,400 0
26-Jan-2026 71.00 76.00 70.00 70.00 123,980,800 0
23-Jan-2026 78.00 79.00 70.00 71.00 124,036,500 0
22-Jan-2026 79.00 80.00 72.00 75.00 235,769,800 0
21-Jan-2026 97.00 103.00 77.00 79.00 1,757,917,200 0
20-Jan-2026 67.00 89.00 66.00 89.00 1,847,878,700 0
19-Jan-2026 65.00 67.00 64.00 66.00 31,469,000 0
15-Jan-2026 64.00 68.00 63.00 65.00 71,696,400 0
14-Jan-2026 64.00 65.00 63.00 64.00 14,732,200 0
13-Jan-2026 65.00 67.00 64.00 64.00 26,577,400 0
12-Jan-2026 64.00 67.00 63.00 65.00 40,526,400 0
09-Jan-2026 66.00 66.00 64.00 64.00 26,868,300 0
08-Jan-2026 67.00 68.00 64.00 66.00 37,167,400 0
07-Jan-2026 63.00 68.00 62.00 66.00 104,500,600 0
06-Jan-2026 63.00 65.00 61.00 63.00 42,502,300 0
05-Jan-2026 62.00 64.00 60.00 63.00 50,781,200 0
02-Jan-2026 62.00 63.00 60.00 62.00 26,034,400 0
30-Dec-2025 62.00 67.00 60.00 62.00 82,920,200 0
29-Dec-2025 60.00 65.00 58.00 61.00 93,576,700 0
24-Dec-2025 61.00 64.00 60.00 60.00 45,387,000 0
23-Dec-2025 64.00 64.00 59.00 60.00 136,702,400 0
22-Dec-2025 68.00 68.00 66.00 67.00 19,390,000 0
19-Dec-2025 70.00 70.00 67.00 68.00 41,351,700 0
18-Dec-2025 70.00 71.00 69.00 70.00 15,819,100 0
17-Dec-2025 71.00 71.00 69.00 70.00 18,299,700 0
16-Dec-2025 70.00 71.00 68.00 69.00 27,073,400 0
15-Dec-2025 71.00 72.00 68.00 69.00 43,695,500 0
12-Dec-2025 72.00 73.00 70.00 71.00 32,955,200 0
11-Dec-2025 72.00 74.00 71.00 72.00 35,810,800 0
10-Dec-2025 75.00 75.00 72.00 73.00 40,725,800 0