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
2026-05-043,180.003,180.002,440.002,530.002,471.89333,600
2026-05-012,580.002,580.002,580.002,580.002,520.740
2026-04-302,230.002,780.002,100.002,580.002,520.741,310,400
2026-04-292,130.002,550.002,000.002,230.002,178.78835,300
2026-04-282,030.002,040.002,030.002,040.001,993.14800
2026-04-272,030.002,090.001,965.002,090.002,041.999,200
2026-04-242,100.002,300.002,060.002,060.002,012.6830,400
2026-04-232,150.002,180.002,110.002,180.002,129.936,900
2026-04-222,200.002,230.002,110.002,230.002,178.7810,500
2026-04-212,200.002,200.002,200.002,200.002,149.470
2026-04-202,170.002,220.002,170.002,200.002,149.472,400
2026-04-172,190.002,240.002,190.002,220.002,169.01600
2026-04-162,240.002,240.002,140.002,230.002,178.78600
2026-04-152,170.002,190.002,170.002,170.002,120.162,100
2026-04-142,200.002,300.002,120.002,230.002,178.7814,100
2026-04-132,100.002,190.002,100.002,170.002,120.163,100
2026-04-102,140.002,210.002,100.002,100.002,051.761,000
2026-04-092,060.002,300.002,060.002,110.002,061.5317,800
2026-04-082,040.002,070.001,970.002,060.002,012.686,900
2026-04-072,070.002,070.001,980.002,040.001,993.149,100
2026-04-062,190.002,190.002,060.002,120.002,071.302,200
2026-04-022,120.002,120.002,120.002,120.002,071.30600
2026-04-012,080.002,120.002,080.002,120.002,071.302,200
2026-03-312,180.002,270.002,080.002,080.002,032.227,700
2026-03-302,190.002,190.002,000.002,180.002,129.9330,700
2026-03-272,290.002,300.002,210.002,220.002,169.012,400
2026-03-262,220.002,220.002,190.002,190.002,139.704,200
2026-03-252,200.002,310.002,180.002,210.002,159.2413,400
2026-03-172,180.002,400.002,100.002,280.002,227.6319,900
2026-03-162,290.002,290.002,130.002,180.002,129.9317,000
2026-03-132,240.002,350.002,210.002,300.002,247.179,100
2026-03-122,220.002,280.002,220.002,280.002,227.631,200
2026-03-112,160.002,340.002,160.002,340.002,286.2511,300
2026-03-102,310.002,310.002,210.002,300.002,247.17700
2026-03-092,320.002,320.002,140.002,320.002,266.7119,900
2026-03-062,270.002,320.002,270.002,320.002,266.717,500
2026-03-052,190.002,280.002,190.002,270.002,217.867,000
2026-03-042,200.002,240.002,130.002,150.002,100.6245,000
2026-03-032,250.002,270.002,210.002,240.002,188.5567,000
2026-03-022,350.002,350.002,240.002,280.002,227.6326,300
2026-02-272,300.002,360.002,280.002,350.002,296.02150,300
2026-02-262,400.002,430.002,200.002,330.002,276.48109,700
2026-02-252,310.002,450.002,250.002,380.002,325.33117,700
2026-02-242,340.002,390.002,280.002,360.002,305.7935,100
2026-02-232,240.002,350.002,200.002,340.002,286.2551,900
2026-02-202,260.002,290.002,220.002,220.002,169.0124,200
2026-02-192,210.002,450.002,210.002,250.002,198.32235,400
2026-02-182,250.002,340.002,200.002,220.002,169.0115,100
2026-02-132,270.002,310.002,250.002,250.002,198.326,200
2026-02-122,290.002,300.002,200.002,270.002,217.8612,300
2026-02-112,200.002,320.002,200.002,290.002,237.4060,000
2026-02-102,230.002,280.002,150.002,200.002,149.4730,000
2026-02-092,400.002,450.002,100.002,200.002,149.47442,200
2026-02-062,430.002,490.002,350.002,440.002,383.95379,400
2026-02-052,330.002,470.002,210.002,420.002,364.41233,800
2026-02-042,030.002,490.001,970.002,310.002,256.94179,800
2026-02-031,930.002,040.001,925.002,030.001,983.3726,300
2026-02-022,230.002,230.001,940.001,965.001,919.8615,900
2026-01-302,230.002,270.002,110.002,230.002,178.7814,500
2026-01-292,030.002,470.001,730.002,210.002,159.24106,800
← NewerPage 3 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.