See inside every stock. Pro
WatchlistPro
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%WTI99.39▲ 2.31%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-074,130.004,130.004,130.004,130.002,017.572,200
2022-02-044,440.004,440.004,440.004,440.002,169.010
2022-02-034,440.004,440.004,440.004,440.002,169.010
2022-02-024,440.004,440.004,440.004,440.002,169.010
2022-01-314,440.004,440.004,440.004,440.002,169.010
2022-01-284,440.004,440.004,440.004,440.002,169.010
2022-01-274,440.004,440.004,440.004,440.002,169.010
2022-01-264,440.004,440.004,440.004,440.002,169.010
2022-01-254,440.004,440.004,440.004,440.002,169.010
2022-01-244,440.004,440.004,440.004,440.002,169.010
2022-01-214,440.004,440.004,440.004,440.002,169.010
2022-01-204,440.004,440.004,440.004,440.002,169.010
2022-01-194,440.004,440.004,440.004,440.002,169.011,800
2022-01-184,430.004,440.004,430.004,440.002,169.01400
2022-01-174,430.004,430.004,430.004,430.002,164.120
2022-01-144,430.004,430.004,430.004,430.002,164.121,000
2022-01-134,430.004,430.004,430.004,430.002,164.12400
2022-01-124,750.004,750.004,750.004,750.002,320.452,000
2022-01-114,750.004,750.004,750.004,750.002,320.45200
2022-01-105,100.005,100.005,100.005,100.002,491.430
2022-01-075,100.005,100.005,100.005,100.002,491.43200
2022-01-065,075.005,075.005,075.005,075.002,479.21200
2022-01-055,075.005,075.005,075.005,075.002,479.21200
2022-01-045,450.005,450.005,450.005,450.002,662.410
2022-01-035,500.005,500.005,450.005,450.002,662.412,800
2021-12-305,475.005,475.005,475.005,475.002,674.62200
2021-12-295,550.005,550.005,550.005,550.002,711.260
2021-12-285,900.005,900.005,550.005,550.002,711.26400
2021-12-275,925.005,925.005,925.005,925.002,894.450
2021-12-245,925.005,925.005,925.005,925.002,894.45600
2021-12-236,000.006,000.006,000.006,000.002,931.09400
2021-12-224,900.005,025.004,900.005,025.002,454.791,800
2021-12-214,920.004,920.004,920.004,920.002,403.49200
2021-12-204,910.004,910.004,910.004,910.002,398.61200
2021-12-175,175.005,175.004,890.004,890.002,388.841,200
2021-12-165,500.005,500.004,890.005,250.002,564.704,600
2021-12-154,400.005,500.004,400.005,250.002,564.709,200
2021-12-145,150.005,500.004,600.004,600.002,247.173,600
2021-12-134,530.005,500.004,530.004,700.002,296.027,400
2021-12-105,225.005,225.004,860.004,860.002,374.182,000
2021-12-095,500.005,500.005,225.005,225.002,552.494,400
2021-12-085,350.005,600.005,325.005,600.002,735.692,000
2021-12-076,000.006,000.005,125.005,700.002,784.545,000
2021-12-065,500.005,500.005,500.005,500.002,686.830
2021-12-035,500.005,500.005,500.005,500.002,686.830
2021-12-025,500.005,500.005,500.005,500.002,686.830
2021-12-015,500.005,500.005,500.005,500.002,686.830
2021-11-305,500.005,500.005,500.005,500.002,686.830
2021-11-295,500.005,500.005,500.005,500.002,686.830
2021-11-265,500.005,500.005,500.005,500.002,686.830
2021-11-255,500.005,500.005,500.005,500.002,686.830
2021-11-245,500.005,500.005,500.005,500.002,686.830
2021-11-235,500.005,500.005,500.005,500.002,686.830
2021-11-225,500.005,500.005,500.005,500.002,686.830
2021-11-195,500.005,500.005,500.005,500.002,686.830
2021-11-185,500.005,500.005,500.005,500.002,686.83200
2021-11-175,500.005,500.005,500.005,500.002,686.830
2021-11-165,500.005,500.005,500.005,500.002,686.833,800
2021-11-155,700.005,700.005,700.005,700.002,784.540
2021-11-125,700.005,700.005,700.005,700.002,784.54400
← NewerPage 20 of 21 · 1,220 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.