Sona Topas Tourism Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,350.00 | 1,355.00 | 1,240.00 | 1,265.00 | 1,235.94 | 217,400 |
| 2024-08-07 | 1,385.00 | 1,400.00 | 1,305.00 | 1,350.00 | 1,318.99 | 55,600 |
| 2024-08-06 | 1,430.00 | 1,710.00 | 1,220.00 | 1,355.00 | 1,323.88 | 664,600 |
| 2024-08-05 | 1,200.00 | 1,440.00 | 910.00 | 1,430.00 | 1,397.15 | 833,400 |
| 2024-08-02 | 1,035.00 | 1,155.00 | 1,000.00 | 1,155.00 | 1,128.47 | 295,000 |
| 2024-08-01 | 770.00 | 925.00 | 740.00 | 925.00 | 903.75 | 73,400 |
| 2024-07-31 | 750.00 | 750.00 | 740.00 | 740.00 | 723.00 | 8,700 |
| 2024-07-30 | 825.00 | 825.00 | 720.00 | 740.00 | 723.00 | 121,100 |
| 2024-07-29 | 875.00 | 875.00 | 825.00 | 825.00 | 806.05 | 11,100 |
| 2024-07-26 | 890.00 | 890.00 | 845.00 | 850.00 | 830.48 | 13,300 |
| 2024-07-25 | 850.00 | 850.00 | 835.00 | 835.00 | 815.82 | 4,700 |
| 2024-07-24 | 870.00 | 870.00 | 870.00 | 870.00 | 850.02 | 2,100 |
| 2024-07-23 | 875.00 | 900.00 | 875.00 | 895.00 | 874.44 | 1,100 |
| 2024-07-22 | 880.00 | 880.00 | 880.00 | 880.00 | 859.79 | 0 |
| 2024-07-19 | 870.00 | 885.00 | 870.00 | 880.00 | 859.79 | 2,500 |
| 2024-07-18 | 890.00 | 900.00 | 885.00 | 900.00 | 879.33 | 2,300 |
| 2024-07-17 | 900.00 | 900.00 | 885.00 | 885.00 | 864.67 | 16,700 |
| 2024-07-16 | 890.00 | 900.00 | 890.00 | 890.00 | 869.56 | 2,500 |
| 2024-07-15 | 890.00 | 900.00 | 880.00 | 895.00 | 874.44 | 6,700 |
| 2024-07-12 | 900.00 | 900.00 | 875.00 | 900.00 | 879.33 | 9,800 |
| 2024-07-11 | 900.00 | 935.00 | 890.00 | 900.00 | 879.33 | 3,700 |
| 2024-07-10 | 895.00 | 910.00 | 895.00 | 905.00 | 884.21 | 6,200 |
| 2024-07-09 | 900.00 | 960.00 | 890.00 | 895.00 | 874.44 | 22,500 |
| 2024-07-08 | 900.00 | 950.00 | 875.00 | 930.00 | 908.64 | 19,900 |
| 2024-07-05 | 895.00 | 955.00 | 895.00 | 930.00 | 908.64 | 15,100 |
| 2024-07-04 | 945.00 | 945.00 | 910.00 | 925.00 | 903.75 | 10,200 |
| 2024-07-03 | 985.00 | 1,010.00 | 720.00 | 900.00 | 879.33 | 53,200 |
| 2024-07-02 | 900.00 | 1,020.00 | 900.00 | 950.00 | 928.18 | 42,600 |
| 2024-07-01 | 905.00 | 955.00 | 900.00 | 925.00 | 903.75 | 20,900 |
| 2024-06-28 | 935.00 | 935.00 | 925.00 | 925.00 | 903.75 | 12,200 |
| 2024-06-27 | 980.00 | 980.00 | 930.00 | 945.00 | 923.29 | 19,300 |
| 2024-06-26 | 1,000.00 | 1,000.00 | 975.00 | 980.00 | 957.49 | 9,800 |
| 2024-06-25 | 1,010.00 | 1,045.00 | 990.00 | 995.00 | 972.15 | 17,100 |
| 2024-06-24 | 975.00 | 1,075.00 | 950.00 | 995.00 | 972.15 | 60,600 |
| 2024-06-21 | 1,050.00 | 1,250.00 | 915.00 | 975.00 | 952.60 | 314,300 |
| 2024-06-20 | 820.00 | 1,000.00 | 820.00 | 1,000.00 | 977.03 | 123,200 |
| 2024-06-19 | 700.00 | 800.00 | 700.00 | 800.00 | 781.62 | 88,400 |
| 2024-06-14 | 845.00 | 845.00 | 640.00 | 640.00 | 625.30 | 49,400 |
| 2024-06-13 | 880.00 | 880.00 | 840.00 | 845.00 | 825.59 | 3,100 |
| 2024-06-12 | 830.00 | 845.00 | 830.00 | 845.00 | 825.59 | 1,200 |
| 2024-06-11 | 860.00 | 885.00 | 840.00 | 845.00 | 825.59 | 17,800 |
| 2024-06-10 | 885.00 | 900.00 | 855.00 | 875.00 | 854.90 | 42,300 |
| 2024-06-07 | 880.00 | 885.00 | 860.00 | 885.00 | 864.67 | 58,200 |
| 2024-06-06 | 940.00 | 970.00 | 850.00 | 880.00 | 859.79 | 75,300 |
| 2024-06-05 | 905.00 | 980.00 | 905.00 | 910.00 | 889.10 | 79,600 |
| 2024-06-04 | 970.00 | 970.00 | 850.00 | 850.00 | 830.48 | 66,500 |
| 2024-06-03 | 930.00 | 1,025.00 | 930.00 | 955.00 | 933.06 | 55,700 |
| 2024-05-31 | 910.00 | 1,050.00 | 900.00 | 920.00 | 898.87 | 200,400 |
| 2024-05-30 | 890.00 | 945.00 | 885.00 | 885.00 | 864.67 | 39,700 |
| 2024-05-29 | 1,040.00 | 1,100.00 | 890.00 | 945.00 | 923.29 | 185,300 |
| 2024-05-28 | 1,380.00 | 1,505.00 | 985.00 | 1,035.00 | 1,011.23 | 606,700 |
| 2024-05-27 | 1,105.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,270.14 | 147,100 |
| 2024-05-22 | 1,100.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,016.11 | 43,600 |
| 2024-05-21 | 1,145.00 | 1,145.00 | 1,085.00 | 1,145.00 | 1,118.70 | 2,200 |
| 2024-05-20 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,172.44 | 17,600 |
| 2024-05-17 | 1,055.00 | 1,285.00 | 1,055.00 | 1,285.00 | 1,255.48 | 79,000 |
| 2024-05-16 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,143.13 | 15,300 |
| 2024-05-15 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,265.25 | 6,300 |
| 2024-05-14 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,402.04 | 300 |
| 2024-05-13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 52.8300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.