Sona Topas Tourism Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 0 |
| 2024-05-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 0 |
| 2024-05-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 0 |
| 2024-05-03 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 0 |
| 2024-05-02 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 100 |
| 2024-04-30 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,553.48 | 900 |
| 2024-04-29 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,724.46 | 0 |
| 2024-04-26 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,724.46 | 200 |
| 2024-04-25 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-23 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-19 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-18 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-17 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-16 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-05 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-04 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-03 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-02 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-04-01 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-03-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,914.98 | 0 |
| 2024-03-27 | 1,580.00 | 1,960.00 | 1,405.00 | 1,960.00 | 1,914.98 | 444,100 |
| 2024-03-26 | 1,700.00 | 1,700.00 | 1,280.00 | 1,570.00 | 1,533.94 | 594,700 |
| 2024-03-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,660.95 | 0 |
| 2024-03-22 | 1,400.00 | 1,700.00 | 1,400.00 | 1,700.00 | 1,660.95 | 838,800 |
| 2024-03-21 | 1,200.00 | 1,360.00 | 1,150.00 | 1,360.00 | 1,328.76 | 770,100 |
| 2024-03-20 | 900.00 | 1,090.00 | 900.00 | 1,090.00 | 1,064.96 | 597,000 |
| 2024-03-19 | 695.00 | 875.00 | 695.00 | 875.00 | 854.90 | 179,000 |
| 2024-03-18 | 695.00 | 745.00 | 695.00 | 700.00 | 683.92 | 8,600 |
| 2024-03-15 | 695.00 | 745.00 | 695.00 | 700.00 | 683.92 | 7,700 |
| 2024-03-14 | 700.00 | 730.00 | 680.00 | 715.00 | 698.58 | 9,900 |
| 2024-03-13 | 755.00 | 760.00 | 690.00 | 710.00 | 693.69 | 32,700 |
| 2024-03-08 | 720.00 | 765.00 | 710.00 | 760.00 | 742.54 | 55,800 |
| 2024-03-07 | 725.00 | 725.00 | 695.00 | 700.00 | 683.92 | 29,100 |
| 2024-03-06 | 685.00 | 685.00 | 680.00 | 680.00 | 664.38 | 3,100 |
| 2024-03-05 | 690.00 | 710.00 | 690.00 | 690.00 | 674.15 | 3,200 |
| 2024-03-04 | 740.00 | 740.00 | 690.00 | 690.00 | 674.15 | 37,100 |
| 2024-03-01 | 670.00 | 750.00 | 670.00 | 750.00 | 732.77 | 19,200 |
| 2024-02-29 | 700.00 | 700.00 | 675.00 | 700.00 | 683.92 | 12,700 |
| 2024-02-28 | 700.00 | 705.00 | 700.00 | 700.00 | 683.92 | 1,400 |
| 2024-02-27 | 685.00 | 725.00 | 685.00 | 695.00 | 679.04 | 24,200 |
| 2024-02-26 | 685.00 | 755.00 | 680.00 | 695.00 | 679.04 | 48,500 |
| 2024-02-23 | 720.00 | 730.00 | 670.00 | 705.00 | 688.81 | 13,900 |
| 2024-02-22 | 730.00 | 755.00 | 670.00 | 720.00 | 703.46 | 16,300 |
| 2024-02-21 | 700.00 | 750.00 | 660.00 | 750.00 | 732.77 | 5,800 |
| 2024-02-20 | 725.00 | 790.00 | 680.00 | 725.00 | 708.35 | 43,100 |
| 2024-02-19 | 745.00 | 800.00 | 705.00 | 735.00 | 718.12 | 6,900 |
| 2024-02-16 | 770.00 | 770.00 | 690.00 | 765.00 | 747.43 | 5,400 |
| 2024-02-15 | 740.00 | 775.00 | 710.00 | 770.00 | 752.31 | 12,900 |
| 2024-02-13 | 730.00 | 770.00 | 710.00 | 745.00 | 727.89 | 10,500 |
| 2024-02-12 | 720.00 | 800.00 | 715.00 | 755.00 | 737.66 | 11,700 |
| 2024-02-07 | 790.00 | 805.00 | 715.00 | 715.00 | 698.58 | 10,800 |
| 2024-02-06 | 805.00 | 815.00 | 725.00 | 815.00 | 796.28 | 13,300 |
| 2024-02-05 | 795.00 | 810.00 | 740.00 | 795.00 | 776.74 | 3,400 |
| 2024-02-02 | 845.00 | 845.00 | 755.00 | 790.00 | 771.85 | 5,600 |
| 2024-02-01 | 795.00 | 795.00 | 760.00 | 790.00 | 771.85 | 5,200 |
| 2024-01-31 | 745.00 | 885.00 | 730.00 | 795.00 | 776.74 | 54,200 |
| 2024-01-30 | 815.00 | 835.00 | 775.00 | 775.00 | 757.20 | 43,100 |
| 2024-01-29 | 860.00 | 860.00 | 755.00 | 815.00 | 796.28 | 26,700 |
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.