Efek Terdaftar

TOPINDO SOLUSI KOMUNIKA Tbk, PT

Security name
TOPINDO SOLUSI KOMUNIKA Tbk
Issuer
TOPINDO SOLUSI KOMUNIKA Tbk, PT
ISIN Code
ID1000202203
Short Code
TOSK
Type
Saham Biasa
Listing Date
07 Februari 2024
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
875,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
4,375,277,300 (Total)
As of 26 Mar 2025
23.43% Scripless = 1,025,277,300.000
Local Percentage
22.91%
Foreign Percentage
0.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Apr 2024 0 93 87 89 770,734 6,895,953,900 2,506
02 Apr 2024 0 92 88 88 1,905,624 17,002,939,700 2,747
03 Apr 2024 0 90 86 87 3,486,513 30,663,855,200 2,569
04 Apr 2024 0 90 86 87 3,063,834 26,657,963,600 2,889
05 Apr 2024 0 93 87 93 945,408 8,496,542,900 2,921
16 Apr 2024 0 94 87 91 1,791,681 16,079,412,100 2,570
17 Apr 2024 0 93 87 91 1,248,293 11,252,993,300 2,805
18 Apr 2024 0 91 88 89 2,805,978 25,410,186,700 2,151
19 Apr 2024 0 89 79 84 2,530,592 21,516,726,300 3,363
22 Apr 2024 0 86 76 76 1,756,371 14,398,727,600 2,400
23 Apr 2024 0 77 65 72 1,038,163 7,484,304,400 3,406
24 Apr 2024 0 76 50 74 2,599,532 19,078,203,200 3,355
25 Apr 2024 0 81 72 80 4,552,021 34,266,320,300 4,895
26 Apr 2024 0 81 68 70 4,044,796 30,956,480,500 4,951
29 Apr 2024 0 72 67 71 1,517,352 10,481,036,900 4,830
30 Apr 2024 0 72 67 69 2,418,953 16,969,466,200 3,588
02 May 2024 0 70 64 68 2,617,659 17,445,464,200 3,192
03 May 2024 0 68 63 66 2,873,856 19,046,820,900 3,532
06 May 2024 0 68 63 64 1,236,614 8,067,604,500 3,401
07 May 2024 0 65 60 65 2,845,819 18,044,407,100 3,493
08 May 2024 0 70 62 69 4,334,174 28,478,322,400 6,785
13 May 2024 0 72 66 68 3,611,008 24,776,513,500 4,754
14 May 2024 0 68 65 67 2,913,792 19,477,709,100 2,933
15 May 2024 0 68 63 65 3,383,366 22,263,732,700 2,959
16 May 2024 0 66 64 64 1,482,098 9,611,604,900 2,311
17 May 2024 0 65 62 63 1,158,604 7,361,651,200 898
20 May 2024 0 64 62 62 2,518,040 15,818,455,600 1,610
21 May 2024 0 64 59 63 3,712,367 22,986,351,400 2,356
22 May 2024 0 66 61 63 4,163,229 26,207,206,100 2,408
27 May 2024 0 71 61 68 2,332,481 15,061,837,100 3,096
28 May 2024 0 69 61 63 1,652,614 10,549,995,000 2,588
29 May 2024 0 63 60 62 2,417,801 14,925,744,200 1,231
30 May 2024 0 63 57 63 3,142,621 19,241,520,300 1,935
31 May 2024 0 64 61 63 640,189 3,981,179,300 875
03 Jun 2024 0 63 58 59 3,068,185 18,836,550,500 1,831
04 Jun 2024 0 61 50 60 922,009 5,453,986,300 1,118
05 Jun 2024 0 63 58 60 2,798,054 16,694,111,300 1,713
06 Jun 2024 0 61 58 60 1,887,507 11,200,887,800 1,100
07 Jun 2024 0 62 58 60 2,516,762 15,097,038,900 1,242
10 Jun 2024 0 60 58 60 1,006,355 5,946,799,100 957
11 Jun 2024 0 62 59 62 1,821,146 10,941,854,700 1,672
12 Jun 2024 0 63 60 61 2,994,403 18,325,675,300 1,476
13 Jun 2024 0 65 60 63 3,010,895 18,490,861,700 1,837
14 Jun 2024 0 64 59 60 1,350,462 8,374,338,500 1,140
19 Jun 2024 0 62 57 61 1,523,632 9,177,311,300 1,389
20 Jun 2024 0 64 59 61 2,634,637 16,202,323,300 1,782
21 Jun 2024 0 63 59 62 3,051,341 18,556,706,500 1,672
24 Jun 2024 0 65 61 64 2,802,069 17,440,685,600 1,585
25 Jun 2024 0 64 61 61 2,906,515 18,155,908,400 1,424
26 Jun 2024 0 62 59 61 2,395,799 14,438,808,400 1,528
27 Jun 2024 0 62 60 60 1,219,359 7,383,915,700 1,284
28 Jun 2024 0 61 59 59 4,416,448 26,454,342,300 1,448
01 Jul 2024 0 61 57 61 4,426,121 26,379,323,800 1,987
02 Jul 2024 0 61 57 57 1,049,819 6,211,875,300 1,140
03 Jul 2024 0 59 56 57 2,662,123 15,323,196,800 1,230
04 Jul 2024 0 58 50 50 2,830,516 15,725,856,100 2,261
05 Jul 2024 0 50 50 50 34,394 171,970,000 130
09 Jul 2024 0 50 50 50 7,769 38,845,000 79
11 Jul 2024 0 50 50 50 192 960,000 19
12 Jul 2024 0 67 50 51 264,800 1,361,226,800 1,179
15 Jul 2024 0 60 50 50 372,642 1,904,336,900 832
16 Jul 2024 0 51 50 50 1,933 9,665,100 39
17 Jul 2024 0 50 50 50 1,338 6,690,000 28
18 Jul 2024 0 53 50 50 4,685 23,425,300 34
19 Jul 2024 0 50 50 50 1,739 8,695,000 20
22 Jul 2024 0 50 50 50 278 1,390,000 17
23 Jul 2024 0 59 50 50 758 3,790,900 21
24 Jul 2024 0 50 50 50 1,613 8,065,000 41
25 Jul 2024 0 50 50 50 617 3,085,000 19
29 Jul 2024 0 50 50 50 1,723 8,615,000 26
30 Jul 2024 0 50 50 50 1,010 5,050,000 13
31 Jul 2024 0 50 50 50 98 490,000 14
01 Aug 2024 0 50 50 50 218 1,090,000 5
02 Aug 2024 0 50 50 50 341 1,705,000 15
05 Aug 2024 0 50 50 50 626 3,130,000 20
06 Aug 2024 0 50 50 50 536 2,680,000 21
07 Aug 2024 0 50 50 50 147 735,000 6
08 Aug 2024 0 50 50 50 1,502 7,510,000 17
09 Aug 2024 0 50 50 50 677 3,385,000 19
12 Aug 2024 50 50 50 50 594 2,970,000 21
13 Aug 2024 50 50 50 50 2,189 10,945,000 15
14 Aug 2024 50 53 50 51 1,708,095 8,612,787,600 474
15 Aug 2024 52 62 51 55 1,351,227 7,649,047,800 6,088
16 Aug 2024 54 56 52 53 406,836 2,173,315,500 1,248
19 Aug 2024 54 54 51 51 242,555 1,264,723,100 780
20 Aug 2024 51 53 51 52 105,717 547,085,100 379
21 Aug 2024 52 53 51 52 51,885 269,991,300 253
22 Aug 2024 53 53 51 52 36,919 191,183,300 302
26 Aug 2024 52 55 51 54 200,226 1,069,548,300 563
27 Aug 2024 54 54 53 53 100,000 532,783,700 198
28 Aug 2024 53 55 52 52 174,686 929,898,300 279
29 Aug 2024 53 53 52 52 36,775 193,371,100 124
26 Sep 2024 82 83 79 81 365,284 2,970,805,100 2,881
27 Sep 2024 81 82 78 79 631,227 5,113,027,600 2,713
30 Sep 2024 79 91 79 80 481,368 3,924,640,100 2,929
01 Oct 2024 80 84 80 82 901,321 7,377,603,300 3,706
02 Oct 2024 82 83 80 81 297,854 2,430,699,800 1,905
03 Oct 2024 81 89 80 88 1,135,960 9,808,518,400 5,396
04 Oct 2024 88 96 87 94 1,686,159 15,494,666,200 5,851
07 Oct 2024 95 97 92 94 618,035 5,871,834,600 3,910
08 Oct 2024 94 101 93 96 1,723,975 16,788,859,000 5,114
09 Oct 2024 96 96 92 93 286,616 2,706,099,100 836
10 Oct 2024 93 93 91 93 155,418 1,432,640,200 663
11 Oct 2024 93 95 87 88 409,347 3,731,265,400 1,240
14 Oct 2024 80 90 80 90 925,648 8,113,558,800 1,263
15 Oct 2024 94 96 89 95 801,493 7,417,558,600 2,320
16 Oct 2024 95 98 95 97 291,664 2,814,966,300 1,211
17 Oct 2024 97 105 96 105 1,754,291 17,537,611,600 4,216
18 Oct 2024 104 107 102 105 379,178 3,961,095,900 1,153
21 Oct 2024 105 114 104 114 1,500,807 16,314,955,100 2,661
22 Oct 2024 114 123 113 122 1,946,622 22,937,983,900 3,600
23 Oct 2024 122 132 121 132 1,898,156 24,170,695,700 5,143
24 Oct 2024 132 134 116 125 1,799,321 22,325,658,000 4,676
25 Oct 2024 125 136 124 133 3,094,739 40,402,603,900 6,103
28 Oct 2024 134 137 111 121 2,471,027 29,882,422,800 7,110
29 Oct 2024 121 127 120 127 1,730,019 21,365,347,000 3,197
30 Oct 2024 127 138 126 136 2,191,154 29,115,116,000 5,329
31 Oct 2024 137 140 127 137 2,846,288 38,173,580,200 6,497
01 Nov 2024 136 142 135 142 1,421,255 19,792,255,100 4,255
04 Nov 2024 143 144 133 139 1,246,648 17,326,564,500 3,387
05 Nov 2024 139 145 137 144 1,969,029 27,802,572,800 6,109
06 Nov 2024 144 150 144 149 1,026,335 15,061,471,700 2,572
07 Nov 2024 150 151 141 142 1,095,191 15,969,771,200 2,769
08 Nov 2024 142 144 118 121 2,658,330 36,045,272,500 5,562
11 Nov 2024 122 124 96 97 1,171,177 12,482,753,300 4,731
12 Nov 2024 89 97 81 81 1,728,219 15,657,654,400 3,848
13 Nov 2024 84 109 80 109 4,307,004 42,467,579,300 13,573
14 Nov 2024 110 121 102 104 3,660,794 41,307,628,600 15,023
15 Nov 2024 104 112 104 107 1,259,610 13,661,267,800 5,701
18 Nov 2024 107 126 103 126 4,235,567 48,599,793,500 13,671
19 Nov 2024 128 140 125 140 2,365,837 31,594,857,300 10,243
20 Nov 2024 145 148 139 148 1,122,716 16,307,402,200 4,944
21 Nov 2024 148 153 147 153 977,011 14,696,459,700 4,696
22 Nov 2024 153 154 151 152 714,650 10,921,009,300 3,018
25 Nov 2024 151 155 151 155 504,000 7,736,512,000 2,789
26 Nov 2024 156 162 154 162 1,610,366 25,491,317,700 4,305
28 Nov 2024 163 165 106 106 2,320,258 29,782,312,200 7,075
29 Nov 2024 96 97 73 84 3,623,413 30,077,213,500 11,595
02 Dec 2024 82 85 70 71 1,451,038 10,988,002,200 5,204
03 Dec 2024 71 75 70 72 1,463,724 10,647,410,300 4,450
04 Dec 2024 72 72 69 69 349,895 2,454,685,400 1,985
05 Dec 2024 69 75 68 69 1,829,108 13,222,647,100 5,478
06 Dec 2024 69 72 69 70 318,854 2,240,399,700 1,791
09 Dec 2024 70 72 67 67 1,600,980 11,270,722,500 3,098
10 Dec 2024 67 67 63 64 409,694 2,644,429,000 1,945
11 Dec 2024 64 66 63 65 217,067 1,387,488,500 1,236
12 Dec 2024 65 72 63 64 3,053,501 20,556,283,900 8,494
13 Dec 2024 64 64 61 62 294,639 1,834,708,700 1,834
16 Dec 2024 62 67 60 64 2,716,356 17,488,361,000 4,588
17 Dec 2024 64 65 63 64 348,352 2,233,846,300 1,049
18 Dec 2024 64 65 63 64 1,213,100 7,838,744,700 1,163
19 Dec 2024 64 68 61 65 874,883 5,676,598,400 2,255
20 Dec 2024 65 66 58 59 2,261,886 14,265,506,100 3,350
23 Dec 2024 58 60 52 53 1,235,120 6,790,892,100 4,753
24 Dec 2024 53 56 52 55 1,224,945 6,704,818,300 1,750
27 Dec 2024 58 59 53 55 363,316 2,026,505,600 1,162
30 Dec 2024 55 56 53 56 1,396,946 7,672,392,400 1,598
02 Jan 2025 56 57 54 55 447,983 2,484,482,300 1,483
03 Jan 2025 55 55 50 53 3,097,717 16,196,386,000 3,036
06 Jan 2025 53 54 50 52 1,818,762 9,497,135,900 2,942
07 Jan 2025 52 53 50 50 963,359 4,863,325,400 1,499
08 Jan 2025 50 50 50 50 250,274 1,251,370,000 313
09 Jan 2025 50 50 50 50 9,573 47,865,000 119
10 Jan 2025 50 50 50 50 9,472 47,360,000 151
13 Jan 2025 50 50 50 50 3,472 17,360,000 81
14 Jan 2025 50 50 50 50 27,590 137,950,000 74
15 Jan 2025 50 50 50 50 106,828 534,140,000 84
16 Jan 2025 50 50 50 50 20,142 100,710,000 179
17 Jan 2025 50 50 50 50 24,907 124,535,000 139
20 Jan 2025 50 50 50 50 21,277 106,385,000 215
21 Jan 2025 50 50 50 50 5,181 25,905,000 75
22 Jan 2025 50 50 50 50 21,774 108,870,000 133
23 Jan 2025 50 50 50 50 8,004 40,020,000 112
24 Jan 2025 50 50 50 50 12,345 61,725,000 85
30 Jan 2025 50 50 50 50 3,490 17,450,000 59
31 Jan 2025 50 50 50 50 1,261 6,305,000 51
03 Feb 2025 50 50 50 50 15,061 75,305,000 108
04 Feb 2025 50 50 50 50 2,509 12,545,000 49
05 Feb 2025 50 50 50 50 1,057 5,285,000 38
06 Feb 2025 50 50 50 50 2,504 12,520,000 53
07 Feb 2025 50 50 50 50 12,857 64,285,000 28
10 Feb 2025 50 50 50 50 612 3,060,000 31
11 Feb 2025 50 50 50 50 2,025 10,125,000 32
12 Feb 2025 50 50 50 50 142,402 712,010,000 114
13 Feb 2025 50 50 50 50 50,015 250,075,000 57
14 Feb 2025 50 50 50 50 15,669 78,345,000 73
17 Feb 2025 50 50 50 50 8,887 44,435,000 72
18 Feb 2025 50 50 50 50 6,580 32,900,000 55
19 Feb 2025 50 50 50 50 19,107 95,535,000 33
20 Feb 2025 50 50 50 50 5,811 29,055,000 35
21 Feb 2025 50 50 50 50 3,721 18,605,000 43
24 Feb 2025 50 50 50 50 579,279 2,896,395,000 311
25 Feb 2025 50 50 50 50 591,982 2,959,910,000 205
26 Feb 2025 50 50 50 50 161,136 805,680,000 175
27 Feb 2025 50 50 50 50 115,477 577,385,000 55
28 Feb 2025 50 50 50 50 1,973 9,865,000 20
03 Mar 2025 50 50 50 50 6,854 34,270,000 67
04 Mar 2025 50 50 50 50 5,734 28,670,000 42
05 Mar 2025 50 50 50 50 3,621 18,105,000 23
06 Mar 2025 50 50 50 50 10,362 51,810,000 80
07 Mar 2025 50 50 50 50 1,429 7,145,000 40
10 Mar 2025 50 50 50 50 1,410 7,050,000 26
11 Mar 2025 50 50 50 50 321 1,605,000 59
12 Mar 2025 50 50 50 50 444 2,220,000 63
13 Mar 2025 50 50 50 50 879 4,395,000 23
14 Mar 2025 50 50 50 50 149 745,000 12
17 Mar 2025 50 50 50 50 6,090 30,450,000 24
18 Mar 2025 50 50 50 50 114,690 573,450,000 32
19 Mar 2025 50 50 50 50 730 3,650,000 15
20 Mar 2025 50 50 50 50 89,768 448,840,000 18
21 Mar 2025 50 50 50 50 197 985,000 11
24 Mar 2025 50 50 50 50 66 330,000 8
25 Mar 2025 50 50 50 50 191 955,000 11
26 Mar 2025 50 50 50 50 319 1,595,000 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 Jul 2024 05 Aug 2024 Active