See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.26▼ 1.95%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-074,490.004,490.004,490.004,490.002,193.430
2022-11-044,490.004,490.004,490.004,490.002,193.430
2022-11-035,275.005,275.004,490.004,490.002,193.431,400
2022-11-024,810.004,810.004,810.004,810.002,349.76200
2022-11-014,380.004,380.004,380.004,380.002,139.70200
2022-10-313,990.003,990.003,990.003,990.001,949.18200
2022-10-283,630.003,630.003,630.003,630.001,773.310
2022-10-273,630.003,630.003,630.003,630.001,773.310
2022-10-263,630.003,630.003,630.003,630.001,773.310
2022-10-253,630.003,630.003,630.003,630.001,773.310
2022-10-243,630.003,630.003,630.003,630.001,773.310
2022-10-213,630.003,630.003,630.003,630.001,773.310
2022-10-203,630.003,630.003,630.003,630.001,773.310
2022-10-193,630.003,630.003,630.003,630.001,773.310
2022-10-183,630.003,630.003,630.003,630.001,773.310
2022-10-173,630.003,630.003,630.003,630.001,773.310
2022-10-143,630.003,630.003,630.003,630.001,773.310
2022-10-133,630.003,630.003,630.003,630.001,773.310
2022-10-123,630.003,630.003,630.003,630.001,773.310
2022-10-113,630.003,630.003,630.003,630.001,773.310
2022-10-103,630.003,630.003,630.003,630.001,773.310
2022-10-073,630.003,630.003,630.003,630.001,773.310
2022-10-063,630.003,630.003,630.003,630.001,773.310
2022-10-053,630.003,630.003,630.003,630.001,773.310
2022-10-043,630.003,630.003,630.003,630.001,773.310
2022-10-033,630.003,630.003,630.003,630.001,773.310
2022-09-303,630.003,630.003,630.003,630.001,773.310
2022-09-293,630.003,630.003,630.003,630.001,773.310
2022-09-283,630.003,630.003,630.003,630.001,773.310
2022-09-273,630.003,630.003,630.003,630.001,773.310
2022-09-263,630.003,630.003,630.003,630.001,773.310
2022-09-233,630.003,630.003,630.003,630.001,773.310
2022-09-223,630.003,630.003,630.003,630.001,773.310
2022-09-213,630.003,630.003,630.003,630.001,773.310
2022-09-203,630.003,630.003,630.003,630.001,773.310
2022-09-193,630.003,630.003,630.003,630.001,773.310
2022-09-163,630.003,630.003,630.003,630.001,773.310
2022-09-153,630.003,630.003,630.003,630.001,773.310
2022-09-143,630.003,630.003,630.003,630.001,773.310
2022-09-133,630.003,630.003,630.003,630.001,773.310
2022-09-123,630.003,630.003,630.003,630.001,773.310
2022-09-093,630.003,630.003,630.003,630.001,773.310
2022-09-083,630.003,630.003,630.003,630.001,773.310
2022-09-073,630.003,630.003,630.003,630.001,773.310
2022-09-063,630.003,630.003,630.003,630.001,773.310
2022-09-053,630.003,630.003,630.003,630.001,773.310
2022-09-023,630.003,630.003,630.003,630.001,773.310
2022-09-013,630.003,630.003,630.003,630.001,773.310
2022-08-313,630.003,630.003,630.003,630.001,773.310
2022-08-303,630.003,630.003,630.003,630.001,773.310
2022-08-293,630.003,630.003,630.003,630.001,773.310
2022-08-263,630.003,630.003,630.003,630.001,773.310
2022-08-253,630.003,630.003,630.003,630.001,773.310
2022-08-243,630.003,630.003,630.003,630.001,773.310
2022-08-233,630.003,630.003,630.003,630.001,773.310
2022-08-223,630.003,630.003,630.003,630.001,773.310
2022-08-193,630.003,630.003,630.003,630.001,773.310
2022-08-183,630.003,630.003,630.003,630.001,773.310
2022-08-163,630.003,630.003,630.003,630.001,773.310
2022-08-153,630.003,630.003,630.003,630.001,773.310
← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2552.8300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.