Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-033,100.003,100.003,100.003,100.001,514.400
2023-05-023,100.003,100.003,100.003,100.001,514.400
2023-04-283,100.003,100.003,100.003,100.001,514.400
2023-04-273,100.003,100.003,100.003,100.001,514.400
2023-04-263,100.003,100.003,100.003,100.001,514.400
2023-04-183,100.003,100.003,100.003,100.001,514.400
2023-04-173,100.003,100.003,100.003,100.001,514.400
2023-04-143,100.003,100.003,100.003,100.001,514.400
2023-04-133,100.003,100.003,100.003,100.001,514.400
2023-04-123,100.003,100.003,100.003,100.001,514.400
2023-04-113,100.003,100.003,100.003,100.001,514.400
2023-04-103,100.003,100.003,100.003,100.001,514.400
2023-04-063,100.003,100.003,100.003,100.001,514.400
2023-04-053,100.003,100.003,100.003,100.001,514.400
2023-04-043,100.003,100.003,100.003,100.001,514.400
2023-04-033,100.003,100.003,100.003,100.001,514.400
2023-03-313,100.003,100.003,100.003,100.001,514.40200
2023-03-303,310.003,310.003,310.003,310.001,616.990
2023-03-293,310.003,310.003,310.003,310.001,616.990
2023-03-283,310.003,310.003,310.003,310.001,616.990
2023-03-273,310.003,310.003,310.003,310.001,616.990
2023-03-243,310.003,310.003,310.003,310.001,616.990
2023-03-213,310.003,310.003,310.003,310.001,616.990
2023-03-203,310.003,310.003,310.003,310.001,616.990
2023-03-173,310.003,310.003,310.003,310.001,616.990
2023-03-163,310.003,310.003,310.003,310.001,616.990
2023-03-153,310.003,310.003,310.003,310.001,616.99400
2023-03-143,200.003,200.003,200.003,200.001,563.25200
2023-03-133,200.003,200.003,200.003,200.001,563.25200
2023-03-103,280.003,280.003,200.003,200.001,563.25600
2023-03-093,280.003,280.003,280.003,280.001,602.330
2023-03-083,280.003,280.003,280.003,280.001,602.330
2023-03-073,280.003,280.003,280.003,280.001,602.330
2023-03-063,280.003,280.003,280.003,280.001,602.332,000
2023-03-033,280.003,280.003,280.003,280.001,602.330
2023-03-023,280.003,280.003,280.003,280.001,602.330
2023-03-013,280.003,280.003,280.003,280.001,602.33200
2023-02-283,400.003,400.003,400.003,400.001,660.950
2023-02-273,410.003,410.003,400.003,400.001,660.95600
2023-02-243,600.003,600.003,600.003,600.001,758.650
2023-02-233,600.003,600.003,600.003,600.001,758.650
2023-02-223,600.003,600.003,600.003,600.001,758.650
2023-02-213,600.003,600.003,600.003,600.001,758.650
2023-02-203,600.003,600.003,600.003,600.001,758.650
2023-02-173,600.003,600.003,600.003,600.001,758.650
2023-02-163,600.003,600.003,600.003,600.001,758.650
2023-02-153,600.003,600.003,600.003,600.001,758.650
2023-02-143,600.003,600.003,600.003,600.001,758.65200
2023-02-133,650.003,650.003,650.003,650.001,783.080
2023-02-103,650.003,650.003,650.003,650.001,783.08200
2023-02-093,800.003,800.003,650.003,650.001,783.081,600
2023-02-083,800.003,800.003,800.003,800.001,856.360
2023-02-073,800.003,800.003,800.003,800.001,856.361,200
2023-02-063,800.003,800.003,800.003,800.001,856.36600
2023-02-033,800.003,800.003,800.003,800.001,856.360
2023-02-023,800.003,800.003,800.003,800.001,856.360
2023-02-013,800.003,800.003,800.003,800.001,856.36200
2023-01-313,900.003,900.003,900.003,900.001,905.210
2023-01-303,900.003,900.003,900.003,900.001,905.211,000
2023-01-273,900.003,900.003,900.003,900.001,905.210
← NewerPage 15 of 21 · 1,215 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.