Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,360.002,410.002,360.002,410.002,410.00900
2026-07-242,440.002,480.002,350.002,420.002,420.005,600
2026-07-232,320.002,450.002,300.002,410.002,410.0066,700
2026-07-222,320.002,320.002,280.002,290.002,290.0011,500
2026-07-212,270.002,270.002,240.002,270.002,270.009,700
2026-07-202,260.002,270.002,260.002,260.002,260.002,300
2026-07-172,260.002,260.002,240.002,250.002,250.0020,300
2026-07-162,240.002,260.002,240.002,260.002,260.0011,100
2026-07-152,240.002,270.002,240.002,270.002,270.0012,600
2026-07-142,270.002,270.002,240.002,240.002,240.008,200
2026-07-132,240.002,280.002,240.002,240.002,240.0013,300
2026-07-102,240.002,240.002,240.002,240.002,240.003,300
2026-07-092,230.002,260.002,230.002,240.002,240.0015,600
2026-07-082,230.002,280.002,230.002,260.002,260.0026,100
2026-07-072,220.002,260.002,220.002,230.002,230.0014,500
2026-07-062,220.002,260.002,220.002,220.002,220.0010,300
2026-07-032,200.002,220.002,200.002,220.002,220.0017,500
2026-07-022,200.002,260.002,200.002,210.002,210.0013,200
2026-07-012,200.002,210.002,200.002,210.002,210.005,800
2026-06-302,260.002,270.002,190.002,190.002,190.0010,500
2026-06-292,190.002,250.002,190.002,210.002,210.0016,700
2026-06-262,230.002,270.002,220.002,260.002,260.0078,300
2026-06-252,280.002,280.002,230.002,270.002,270.0050,200
2026-06-242,220.002,320.002,220.002,300.002,247.1778,700
2026-06-232,300.002,350.002,270.002,300.002,247.1726,800
2026-06-222,170.002,270.002,130.002,270.002,217.8683,500
2026-06-192,070.002,170.002,070.002,170.002,120.1641,300
2026-06-182,090.002,110.002,040.002,060.002,012.6812,300
2026-06-172,060.002,160.002,030.002,030.001,983.3717,900
2026-06-162,050.002,050.002,050.002,050.002,002.910
2026-06-152,100.002,160.002,010.002,050.002,002.9121,600
2026-06-122,080.002,100.002,010.002,060.002,012.6832,900
2026-06-112,120.002,170.002,000.002,100.002,051.76159,600
2026-06-102,120.002,160.002,120.002,120.002,071.3011,400
2026-06-092,100.002,140.002,040.002,120.002,071.307,400
2026-06-082,010.002,130.001,980.002,130.002,081.0798,400
2026-06-052,060.002,140.002,060.002,070.002,022.4516,800
2026-06-042,050.002,130.001,980.002,110.002,061.5331,300
2026-06-032,120.002,150.002,040.002,130.002,081.0741,500
2026-06-022,130.002,300.002,110.002,120.002,071.3014,100
2026-06-012,130.002,130.002,130.002,130.002,081.070
2026-05-292,130.002,130.002,010.002,130.002,081.0744,400
2026-05-282,170.002,170.002,170.002,170.002,120.160
2026-05-272,170.002,170.002,170.002,170.002,120.160
2026-05-262,200.002,200.002,000.002,170.002,120.16137,000
2026-05-252,290.002,300.002,190.002,220.002,169.014,100
2026-05-222,200.002,300.002,100.002,260.002,208.0926,700
2026-05-212,220.002,220.002,100.002,100.002,051.7650,900
2026-05-202,250.002,330.002,160.002,190.002,139.7035,900
2026-05-192,210.002,400.002,180.002,240.002,188.5532,300
2026-05-182,250.002,250.002,180.002,210.002,159.2445,600
2026-05-152,260.002,260.002,260.002,260.002,208.090
2026-05-142,260.002,260.002,260.002,260.002,208.090
2026-05-132,250.002,290.002,220.002,260.002,208.096,800
2026-05-122,290.002,530.002,220.002,250.002,198.3249,200
2026-05-112,320.002,320.002,190.002,200.002,149.4745,200
2026-05-082,350.002,450.002,250.002,320.002,266.7135,200
2026-05-072,450.002,450.002,300.002,350.002,296.0230,600
2026-05-062,300.002,540.002,300.002,440.002,383.95110,200
2026-05-052,540.002,540.002,180.002,290.002,237.40219,400
← NewerPage 2 of 5 · 253 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.