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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-134,000.004,000.004,000.004,000.001,954.060
2022-05-124,000.004,010.004,000.004,000.001,954.06600
2022-05-113,980.004,000.003,980.004,000.001,954.061,400
2022-05-103,980.003,980.003,980.003,980.001,944.290
2022-05-094,060.004,060.003,980.003,980.001,944.29400
2022-04-283,250.003,250.003,250.003,250.001,587.670
2022-04-273,250.003,250.003,250.003,250.001,587.670
2022-04-263,250.003,250.003,250.003,250.001,587.670
2022-04-253,250.003,250.003,250.003,250.001,587.670
2022-04-223,250.003,250.003,250.003,250.001,587.670
2022-04-213,250.003,250.003,250.003,250.001,587.670
2022-04-203,250.003,250.003,250.003,250.001,587.670
2022-04-193,250.003,250.003,250.003,250.001,587.670
2022-04-183,250.003,250.003,250.003,250.001,587.67200
2022-04-143,350.003,350.003,350.003,350.001,636.530
2022-04-133,350.003,350.003,350.003,350.001,636.530
2022-04-123,350.003,350.003,350.003,350.001,636.530
2022-04-113,350.003,350.003,350.003,350.001,636.530
2022-04-083,350.003,350.003,350.003,350.001,636.53200
2022-04-073,350.003,350.003,350.003,350.001,636.530
2022-04-063,350.003,350.003,350.003,350.001,636.530
2022-04-053,350.003,350.003,350.003,350.001,636.530
2022-04-043,350.003,350.003,350.003,350.001,636.530
2022-04-013,350.003,350.003,350.003,350.001,636.530
2022-03-313,350.003,350.003,350.003,350.001,636.530
2022-03-303,510.003,510.003,310.003,350.001,636.531,000
2022-03-293,510.003,510.003,510.003,510.001,714.69200
2022-03-283,700.003,700.003,700.003,700.001,807.510
2022-03-253,700.003,700.003,700.003,700.001,807.51400
2022-03-243,950.003,950.003,700.003,700.001,807.51800
2022-03-233,950.003,950.003,950.003,950.001,929.640
2022-03-223,950.003,950.003,950.003,950.001,929.640
2022-03-213,950.003,950.003,950.003,950.001,929.640
2022-03-183,950.003,950.003,950.003,950.001,929.64200
2022-03-173,950.003,950.003,950.003,950.001,929.640
2022-03-163,950.003,950.003,950.003,950.001,929.640
2022-03-153,950.003,950.003,950.003,950.001,929.640
2022-03-143,950.003,950.003,950.003,950.001,929.640
2022-03-113,950.003,950.003,950.003,950.001,929.64200
2022-03-103,950.003,950.003,950.003,950.001,929.640
2022-03-093,950.003,950.003,950.003,950.001,929.640
2022-03-083,950.003,950.003,950.003,950.001,929.640
2022-03-073,950.003,950.003,950.003,950.001,929.64200
2022-03-044,050.004,050.004,050.004,050.001,978.490
2022-03-024,050.004,050.004,050.004,050.001,978.49200
2022-03-014,130.004,130.004,130.004,130.002,017.570
2022-02-254,130.004,130.004,130.004,130.002,017.57200
2022-02-244,130.004,130.004,130.004,130.002,017.570
2022-02-234,130.004,130.004,130.004,130.002,017.570
2022-02-224,130.004,130.004,130.004,130.002,017.570
2022-02-214,130.004,130.004,130.004,130.002,017.570
2022-02-184,130.004,130.004,130.004,130.002,017.570
2022-02-174,130.004,130.004,130.004,130.002,017.570
2022-02-164,130.004,130.004,130.004,130.002,017.570
2022-02-154,130.004,130.004,130.004,130.002,017.570
2022-02-144,130.004,130.004,130.004,130.002,017.570
2022-02-114,130.004,130.004,130.004,130.002,017.570
2022-02-104,130.004,130.004,130.004,130.002,017.570
2022-02-094,130.004,130.004,130.004,130.002,017.570
2022-02-084,130.004,130.004,130.004,130.002,017.570
← NewerPage 19 of 21 · 1,216 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.