PT Totalindo Eka Persada Tbk (IDX:TOPS)
Indonesia
· Delayed Price · Currency is IDR 1.000
0.00 (0.00%)
At close: Jul 1, 2024
IDX:TOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 368,219,800 |
| Jun 28, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 312,739,500 |
| Jun 27, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 208,067,400 |
| Jun 26, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 328,349,400 |
| Jun 25, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 221,734,000 |
| Jun 24, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 298,620,100 |
| Jun 21, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 341,343,500 |
| Jun 20, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 416,272,300 |
| Jun 19, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 329,848,600 |
| Jun 14, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 288,086,800 |
| Jun 13, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 309,072,600 |
| Jun 12, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 256,552,600 |
| Jun 11, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 273,795,400 |
| Jun 10, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 124,565,300 |
| Jun 7, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 47,815,500 |
| Jun 6, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 5,754,900 |
| Jun 5, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 18,130,400 |
| Jun 4, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 20,094,200 |
| Jun 3, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 106,731,700 |
| May 31, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 58,371,100 |
| May 30, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 17,207,400 |
| May 29, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 24,517,300 |
| May 28, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,170,600 |
| May 27, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 22,444,400 |
| May 22, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,823,400 |
| May 21, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 13,140,500 |
| May 20, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 19,348,500 |
| May 17, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 14,317,100 |
| May 16, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15,740,500 |
| May 15, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 82,057,700 |
| May 14, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 95,868,000 |
| May 13, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -33.33% | 86,678,800 |
| May 8, 2024 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 2,448,600 |
| May 7, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,836,400 |
| May 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,772,700 |
| May 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,501,200 |
| May 2, 2024 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 7,955,200 |
| Apr 30, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 15,911,000 |
| Apr 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6,944,400 |
| Apr 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 48,685,700 |
| Apr 25, 2024 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 6,117,600 |
| Apr 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,249,400 |
| Apr 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 17,245,200 |
| Apr 22, 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 2,496,700 |
| Apr 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,651,500 |
| Apr 18, 2024 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 3,614,800 |
| Apr 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,197,600 |
| Apr 16, 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 5,933,400 |
| Apr 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,826,800 |
| Apr 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11,195,300 |
| Apr 3, 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 1,333,900 |
| Apr 2, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,953,000 |
| Apr 1, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,211,800 |
| Mar 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,610,200 |
| Mar 27, 2024 | 3.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 4,854,300 |
| Mar 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,735,300 |
| Mar 25, 2024 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 2,118,400 |
| Mar 22, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,275,300 |
| Mar 21, 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 443,800 |
| Mar 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 17,915,900 |
| Mar 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,394,500 |
| Mar 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,582,000 |
| Mar 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,184,800 |
| Mar 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 706,200 |
| Mar 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7,175,000 |
| Mar 8, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,072,100 |
| Mar 7, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 2,221,200 |
| Mar 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 108,100 |
| Mar 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 825,400 |
| Mar 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 842,500 |
| Mar 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,125,200 |
| Feb 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 1,644,400 |
| Feb 28, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,061,900 |
| Feb 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | 1,967,800 |
| Feb 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 386,300 |
| Feb 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 309,100 |
| Feb 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,689,900 |
| Feb 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 163,900 |
| Feb 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,162,500 |
| Feb 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 198,900 |
| Feb 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 800,800 |
| Feb 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,915,100 |
| Feb 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 612,800 |
| Feb 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,378,900 |
| Feb 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,739,500 |
| Feb 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,616,600 |
| Feb 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,030,600 |
| Feb 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,229,800 |
| Feb 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 3,500,300 |
| Jan 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 734,700 |
| Jan 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,007,500 |
| Jan 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,436,100 |
| Jan 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 719,800 |
| Jan 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,975,300 |
| Jan 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,399,100 |
| Jan 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,124,200 |
| Jan 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,588,400 |
| Jan 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,394,600 |
| Jan 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12,698,200 |
| Jan 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,872,500 |