Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-093,630.003,630.003,630.003,630.001,773.310
2022-08-083,630.003,630.003,630.003,630.001,773.310
2022-08-053,630.003,630.003,630.003,630.001,773.310
2022-08-043,630.003,630.003,630.003,630.001,773.310
2022-08-033,630.003,630.003,630.003,630.001,773.310
2022-08-023,630.003,630.003,630.003,630.001,773.31600
2022-08-013,630.003,630.003,630.003,630.001,773.310
2022-07-293,630.003,630.003,630.003,630.001,773.310
2022-07-283,630.003,630.003,630.003,630.001,773.310
2022-07-273,630.003,630.003,630.003,630.001,773.310
2022-07-263,630.003,630.003,630.003,630.001,773.310
2022-07-253,630.003,630.003,630.003,630.001,773.310
2022-07-223,630.003,630.003,630.003,630.001,773.310
2022-07-213,630.003,630.003,630.003,630.001,773.310
2022-07-203,630.003,630.003,630.003,630.001,773.31400
2022-07-193,630.003,630.003,630.003,630.001,773.310
2022-07-183,630.003,630.003,630.003,630.001,773.310
2022-07-153,630.003,630.003,630.003,630.001,773.310
2022-07-143,630.003,630.003,630.003,630.001,773.310
2022-07-133,630.003,630.003,630.003,630.001,773.310
2022-07-123,630.003,630.003,630.003,630.001,773.310
2022-07-113,630.003,630.003,630.003,630.001,773.310
2022-07-083,630.003,630.003,630.003,630.001,773.310
2022-07-073,630.003,630.003,630.003,630.001,773.310
2022-07-063,630.003,630.003,630.003,630.001,773.310
2022-07-053,630.003,630.003,630.003,630.001,773.310
2022-07-043,630.003,630.003,630.003,630.001,773.310
2022-07-013,630.003,630.003,630.003,630.001,773.310
2022-06-303,630.003,630.003,630.003,630.001,773.310
2022-06-293,630.003,630.003,630.003,630.001,773.310
2022-06-283,630.003,630.003,630.003,630.001,773.31200
2022-06-273,900.003,900.003,900.003,900.001,905.210
2022-06-243,900.003,900.003,900.003,900.001,905.210
2022-06-233,900.003,900.003,900.003,900.001,905.210
2022-06-223,900.003,900.003,900.003,900.001,905.210
2022-06-213,900.003,900.003,900.003,900.001,905.210
2022-06-203,900.003,900.003,900.003,900.001,905.210
2022-06-173,900.003,900.003,900.003,900.001,905.210
2022-06-163,900.003,900.003,900.003,900.001,905.210
2022-06-153,900.003,900.003,900.003,900.001,905.210
2022-06-143,900.003,900.003,900.003,900.001,905.210
2022-06-133,900.003,900.003,900.003,900.001,905.210
2022-06-103,900.003,900.003,900.003,900.001,905.210
2022-06-093,900.003,900.003,900.003,900.001,905.210
2022-06-083,900.003,900.003,900.003,900.001,905.210
2022-06-073,900.003,900.003,900.003,900.001,905.21200
2022-06-064,050.004,050.004,050.004,050.001,978.490
2022-06-034,050.004,050.004,050.004,050.001,978.490
2022-06-024,050.004,050.004,050.004,050.001,978.490
2022-05-314,050.004,050.004,050.004,050.001,978.490
2022-05-304,050.004,050.004,050.004,050.001,978.490
2022-05-274,050.004,050.004,050.004,050.001,978.490
2022-05-254,050.004,050.004,050.004,050.001,978.490
2022-05-244,050.004,050.004,050.004,050.001,978.490
2022-05-234,050.004,050.004,050.004,050.001,978.49200
2022-05-204,000.004,000.004,000.004,000.001,954.060
2022-05-194,000.004,000.004,000.004,000.001,954.060
2022-05-184,000.004,000.004,000.004,000.001,954.060
2022-05-174,000.004,000.004,000.004,000.001,954.060
2022-05-134,000.004,000.004,000.004,000.001,954.060
← NewerPage 18 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.