IDX · TOSK · stock
PT Topindo Solusi Komunika Tbk (TOSK) stock price history
Every IDX trading session of PT Topindo Solusi Komunika Tbk from Feb 7, 2024 to Sep 29, 2026: 626 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOSK adjusted close, 2024 to 2026
- IDR 160.51
- All time high, 2024
- IDR 136.00
- 52 week high, IDR 50.00 low
- 626
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TOSK key facts
- PT Topindo Solusi Komunika Tbk (TOSK) closed at IDR 75.00 on Sep 29, 2026 on IDX.
- TOSK's all time high close is IDR 160.51, set on Nov 26, 2024; its all time low close is IDR 49.54 on Jul 4, 2024.
- TOSK's 52 week range is IDR 50.00 to IDR 136.00.
- TOSK returned -36.4% over the year to Sep 29, 2026.
- Since Feb 7, 2024 TOSK returned -42%, -18.5% a year compounded.
- TOSK's deepest drawdown was -69.1% from Nov 26, 2024 to Jan 7, 2025.
- DataCedar holds 626 daily sessions of TOSK history from Feb 7, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOSK price chart, 2024 to 2026
TOSK returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +27.1% |
| 6 months | +15.4% |
| Year to date | +21.0% |
| 1 year | -36.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | -41.8% |
| Compound annual growth, 2.6 years | -18.5% |
TOSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 160.51 on Nov 26, 2024
- All time low close
- IDR 49.54 on Jul 4, 2024
- 52 week high
- IDR 136.00 on Sep 29, 2025
- 52 week low
- IDR 50.00 on May 22, 2026
- Deepest drawdown
- -69.1% from Nov 26, 2024 to Jan 7, 2025, not yet recovered
- Best single session
- +34.8% on Jan 20, 2026
- Worst single session
- -34.6% on Nov 28, 2024
- Volatility, 1 year annualised
- 80.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2025, +12%
TOSK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 7, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 62.00 | IDR 103.00 | IDR 50.00 | IDR 75.00 | +21.0% | 11.2B | 179 |
| 2025 | IDR 55.48 | IDR 136.00 | IDR 49.54 | IDR 62.00 | +11.7% | 18.5B | 236 |
| 2024 | IDR 133.76 | IDR 166.45 | IDR 49.54 | IDR 55.48 | n/a | 31.3B | 211 |
TOSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 75.00 | +2.7% |
| August 2026 | IDR 73.00 | +7.4% |
| July 2026 | IDR 68.00 | +17.2% |
| June 2026 | IDR 58.00 | +5.5% |
| May 2026 | IDR 55.00 | -14.1% |
| April 2026 | IDR 64.00 | +3.2% |
| March 2026 | IDR 62.00 | -18.4% |
| February 2026 | IDR 76.00 | +11.8% |
| January 2026 | IDR 68.00 | +9.7% |
| December 2025 | IDR 62.00 | -8.8% |
| November 2025 | IDR 68.00 | -8.1% |
| October 2025 | IDR 74.00 | -26.7% |
About the TOSK data
Daily bars. 626 sessions from Feb 7, 2024 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TOSK share price history
