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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-031,930.002,040.001,925.002,030.001,983.3726,300
2026-02-022,230.002,230.001,940.001,965.001,919.8615,900
2026-01-302,230.002,270.002,110.002,230.002,178.7814,500
2026-01-292,030.002,470.001,730.002,210.002,159.24106,800
2026-01-282,230.002,230.001,925.002,030.001,983.37307,300
2026-01-272,280.002,340.002,240.002,260.002,208.0915,400
2026-01-262,350.002,390.002,220.002,330.002,276.4851,200
2026-01-232,370.002,370.002,290.002,300.002,247.1761,300
2026-01-222,360.002,390.002,320.002,370.002,315.5628,600
2026-01-212,390.002,390.002,320.002,360.002,305.7912,000
2026-01-202,420.002,440.002,380.002,380.002,325.3366,600
2026-01-192,360.002,440.002,300.002,420.002,364.41140,300
2026-01-162,400.002,400.002,400.002,400.002,344.870
2026-01-152,380.002,400.002,260.002,400.002,344.8790,600
2026-01-142,270.002,420.002,200.002,390.002,335.10104,800
2026-01-132,300.002,380.002,230.002,270.002,217.8667,200
2026-01-122,350.002,360.002,300.002,340.002,286.2513,200
2026-01-092,350.002,360.002,250.002,350.002,296.0222,100
2026-01-082,400.002,450.002,300.002,350.002,296.0257,600
2026-01-072,310.002,410.002,270.002,380.002,325.3368,700
2026-01-062,160.002,350.002,130.002,270.002,217.8647,900
2026-01-052,140.002,180.002,100.002,160.002,110.3931,800
2026-01-022,180.002,200.002,110.002,140.002,090.8550,100
2026-01-012,130.002,130.002,130.002,130.002,081.070
2025-12-312,130.002,130.002,130.002,130.002,081.070
2025-12-302,050.002,390.002,010.002,130.002,081.0798,200
2025-12-292,040.002,080.002,010.002,040.001,993.1418,400
2025-12-262,050.002,050.002,050.002,050.002,002.910
2025-12-252,050.002,050.002,050.002,050.002,002.910
2025-12-242,100.002,100.002,030.002,050.002,002.9124,800
2025-12-232,160.002,160.002,000.002,100.002,051.7679,900
2025-12-222,250.002,250.002,150.002,160.002,110.399,400
2025-12-192,290.002,300.002,190.002,250.002,198.3239,300
2025-12-182,140.002,420.002,110.002,250.002,198.32117,700
2025-12-172,130.002,180.002,110.002,140.002,090.8517,000
2025-12-162,180.002,180.002,100.002,130.002,081.0734,600
2025-12-152,220.002,230.002,160.002,180.002,129.9346,600
2025-12-122,200.002,250.002,120.002,220.002,169.0134,400
2025-12-112,350.002,350.002,210.002,230.002,178.7845,800
2025-12-102,390.002,390.002,300.002,320.002,266.717,100
2025-12-092,360.002,390.002,320.002,390.002,335.1016,500
2025-12-082,300.002,400.002,290.002,360.002,305.7933,400
2025-12-052,300.002,300.002,290.002,290.002,237.4012,200
2025-12-042,310.002,310.002,270.002,300.002,247.1720,900
2025-12-032,260.002,340.002,250.002,290.002,237.4039,900
2025-12-022,350.002,360.002,100.002,290.002,237.4065,000
2025-12-012,430.002,430.002,330.002,350.002,296.0285,100
2025-11-282,420.002,430.002,400.002,400.002,344.8717,100
2025-11-272,440.002,440.002,400.002,440.002,383.9527,000
2025-11-262,410.002,440.002,400.002,440.002,383.9557,500
2025-11-252,410.002,440.002,390.002,440.002,383.9525,000
2025-11-242,440.002,450.002,400.002,410.002,354.6438,100
2025-11-212,420.002,450.002,410.002,430.002,374.1821,400
2025-11-202,430.002,480.002,380.002,420.002,364.4178,300
2025-11-192,440.002,500.002,410.002,430.002,374.1843,500
2025-11-182,480.002,480.002,410.002,440.002,383.9579,700
2025-11-172,530.002,550.002,400.002,470.002,413.27179,000
2025-11-142,550.002,570.002,490.002,530.002,471.8983,600
2025-11-132,550.002,600.002,540.002,550.002,491.4353,500
2025-11-122,530.002,570.002,480.002,540.002,481.6677,300
← NewerPage 4 of 5 · 253 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.