Sona Topas Tourism Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 795.00 | 875.00 | 660.00 | 845.00 | 825.59 | 1,879,200 |
| 2024-01-25 | 680.00 | 805.00 | 665.00 | 800.00 | 781.62 | 160,800 |
| 2024-01-24 | 660.00 | 680.00 | 650.00 | 680.00 | 664.38 | 10,900 |
| 2024-01-23 | 665.00 | 680.00 | 660.00 | 660.00 | 644.84 | 16,300 |
| 2024-01-22 | 700.00 | 865.00 | 605.00 | 665.00 | 649.73 | 136,000 |
| 2024-01-19 | 730.00 | 750.00 | 700.00 | 700.00 | 683.92 | 31,300 |
| 2024-01-18 | 735.00 | 860.00 | 735.00 | 740.00 | 723.00 | 117,800 |
| 2024-01-17 | 730.00 | 750.00 | 730.00 | 745.00 | 727.89 | 11,100 |
| 2024-01-16 | 745.00 | 745.00 | 725.00 | 730.00 | 713.23 | 10,700 |
| 2024-01-15 | 780.00 | 785.00 | 730.00 | 745.00 | 727.89 | 46,000 |
| 2024-01-12 | 750.00 | 785.00 | 740.00 | 780.00 | 762.08 | 16,800 |
| 2024-01-11 | 780.00 | 780.00 | 740.00 | 750.00 | 732.77 | 15,700 |
| 2024-01-10 | 790.00 | 790.00 | 780.00 | 780.00 | 762.08 | 16,400 |
| 2024-01-09 | 780.00 | 790.00 | 780.00 | 785.00 | 766.97 | 44,100 |
| 2024-01-08 | 810.00 | 810.00 | 780.00 | 785.00 | 766.97 | 28,500 |
| 2024-01-05 | 860.00 | 870.00 | 810.00 | 810.00 | 791.39 | 29,600 |
| 2024-01-04 | 930.00 | 930.00 | 845.00 | 870.00 | 850.02 | 33,400 |
| 2024-01-03 | 950.00 | 995.00 | 930.00 | 930.00 | 908.64 | 29,800 |
| 2024-01-02 | 2,040.00 | 2,040.00 | 1,930.00 | 1,970.00 | 962.38 | 88,400 |
| 2023-12-29 | 2,200.00 | 2,200.00 | 2,020.00 | 2,040.00 | 996.57 | 202,600 |
| 2023-12-28 | 2,260.00 | 2,660.00 | 2,100.00 | 2,190.00 | 1,069.85 | 637,200 |
| 2023-12-27 | 2,020.00 | 2,270.00 | 2,020.00 | 2,260.00 | 1,104.04 | 41,000 |
| 2023-12-22 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,113.81 | 30,400 |
| 2023-12-21 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,118.70 | 31,400 |
| 2023-12-20 | 2,310.00 | 2,310.00 | 2,290.00 | 2,290.00 | 1,118.70 | 30,600 |
| 2023-12-19 | 2,020.00 | 2,360.00 | 2,020.00 | 2,310.00 | 1,128.47 | 39,600 |
| 2023-12-18 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 1,152.90 | 31,000 |
| 2023-12-15 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1,157.78 | 30,800 |
| 2023-12-14 | 2,380.00 | 2,380.00 | 2,370.00 | 2,370.00 | 1,157.78 | 32,000 |
| 2023-12-13 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1,157.78 | 31,600 |
| 2023-12-12 | 2,370.00 | 2,380.00 | 2,370.00 | 2,380.00 | 1,162.67 | 73,000 |
| 2023-12-11 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1,157.78 | 29,800 |
| 2023-12-08 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1,162.67 | 30,600 |
| 2023-12-07 | 2,360.00 | 2,380.00 | 2,360.00 | 2,380.00 | 1,162.67 | 30,600 |
| 2023-12-06 | 2,370.00 | 2,370.00 | 2,360.00 | 2,360.00 | 1,152.90 | 30,000 |
| 2023-12-05 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1,162.67 | 30,400 |
| 2023-12-04 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1,162.67 | 30,600 |
| 2023-12-01 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1,167.55 | 30,800 |
| 2023-11-30 | 2,390.00 | 2,390.00 | 2,380.00 | 2,390.00 | 1,167.55 | 30,400 |
| 2023-11-29 | 2,400.00 | 2,400.00 | 2,390.00 | 2,390.00 | 1,167.55 | 50,800 |
| 2023-11-28 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,172.44 | 49,400 |
| 2023-11-27 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,172.44 | 49,800 |
| 2023-11-24 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 1,177.32 | 49,800 |
| 2023-11-23 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 1,177.32 | 51,400 |
| 2023-11-22 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 1,177.32 | 49,600 |
| 2023-11-21 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 1,177.32 | 51,000 |
| 2023-11-20 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 1,177.32 | 31,800 |
| 2023-11-17 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 1,182.21 | 51,200 |
| 2023-11-16 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1,187.09 | 40,400 |
| 2023-11-15 | 2,440.00 | 2,440.00 | 2,430.00 | 2,430.00 | 1,187.09 | 51,200 |
| 2023-11-14 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1,187.09 | 41,200 |
| 2023-11-13 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 1,191.98 | 50,800 |
| 2023-11-10 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,196.86 | 50,600 |
| 2023-11-09 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,196.86 | 30,400 |
| 2023-11-08 | 2,450.00 | 2,450.00 | 2,440.00 | 2,440.00 | 1,191.98 | 40,800 |
| 2023-11-07 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,196.86 | 30,400 |
| 2023-11-06 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,196.86 | 30,400 |
| 2023-11-03 | 2,580.00 | 2,580.00 | 2,500.00 | 2,500.00 | 1,221.29 | 31,000 |
| 2023-11-02 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1,260.37 | 30,400 |
| 2023-11-01 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1,260.37 | 40,400 |
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.