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
2025-11-052,750.002,760.002,600.002,690.002,628.2161,900
2025-11-042,710.002,840.002,700.002,750.002,686.8386,500
2025-11-032,860.002,890.002,750.002,780.002,716.1481,300
2025-10-312,850.002,880.002,710.002,820.002,755.23102,900
2025-10-302,710.003,200.002,690.002,750.002,686.83473,100
2025-10-292,700.002,730.002,640.002,680.002,618.4444,200
2025-10-282,890.002,890.002,500.002,670.002,608.67166,400
2025-10-273,000.003,000.002,720.002,790.002,725.9148,800
2025-10-242,940.002,940.002,700.002,850.002,784.5497,700
2025-10-232,830.002,990.002,830.002,910.002,843.1641,300
2025-10-222,900.002,960.002,500.002,820.002,755.23269,800
2025-10-213,000.003,120.002,900.002,900.002,833.39159,800
2025-10-202,960.003,050.002,950.003,000.002,931.0983,800
2025-10-172,980.003,150.002,920.002,950.002,882.24137,900
2025-10-163,400.003,400.002,890.002,990.002,921.321,256,900
2025-10-153,820.004,250.003,400.003,400.003,321.90571,900
2025-10-143,910.004,060.003,400.003,400.003,321.9097,400
2025-10-134,110.004,160.003,800.003,800.003,712.72102,500
2025-10-104,180.004,200.003,960.004,170.004,074.2237,200
2025-10-094,100.004,190.004,090.004,150.004,054.6818,600
2025-10-084,100.004,300.004,060.004,100.004,005.8241,400
2025-10-074,090.004,300.004,080.004,100.004,005.8232,700
2025-10-064,060.004,240.004,060.004,090.003,996.0556,900
2025-10-034,180.004,180.003,960.004,060.003,966.7439,800
2025-10-024,360.004,360.004,050.004,080.003,986.2898,000
2025-10-014,360.004,380.004,210.004,330.004,230.5432,800
2025-09-304,340.004,680.004,240.004,360.004,259.8557,100
2025-09-294,440.004,460.004,330.004,340.004,240.3142,200
2025-09-264,400.004,520.004,280.004,440.004,338.0232,200
2025-09-254,390.004,450.004,150.004,400.004,298.9356,400
2025-09-244,440.004,550.004,310.004,360.004,259.8513,400
2025-09-234,400.004,470.004,370.004,380.004,279.3951,700
2025-09-224,230.004,560.004,230.004,540.004,435.7246,100
2025-09-194,480.004,560.004,400.004,500.004,396.6444,700
2025-09-184,600.004,730.004,380.004,460.004,357.56124,200
2025-09-174,770.004,780.004,600.004,620.004,513.8871,500
2025-09-164,740.005,000.004,670.004,800.004,689.75155,400
2025-09-154,380.004,800.004,380.004,740.004,631.12192,100
2025-09-124,320.004,400.004,100.004,380.004,279.39110,300
2025-09-114,170.004,450.004,100.004,320.004,220.77130,300
2025-09-104,110.004,180.003,820.004,150.004,054.6894,400
2025-09-094,110.004,470.004,110.004,140.004,044.9193,600
2025-09-084,790.004,790.004,040.004,040.003,947.20956,500
2025-09-054,650.004,650.004,650.004,650.004,543.190
2025-09-044,640.005,000.004,490.004,650.004,543.19450,400
2025-09-034,800.005,500.004,420.004,600.004,494.34579,800
2025-09-025,050.005,300.004,320.004,730.004,621.35750,100
2025-09-013,700.004,720.003,680.004,720.004,611.58715,200
2025-08-293,700.003,870.003,700.003,780.003,693.1843,800
2025-08-283,780.003,900.003,700.003,730.003,644.3233,700
2025-08-273,790.003,900.003,700.003,730.003,644.3230,300
2025-08-263,720.003,820.003,720.003,780.003,693.1820,700
2025-08-253,690.003,780.003,690.003,720.003,634.5524,000
2025-08-223,750.003,880.003,670.003,700.003,615.0136,300
2025-08-213,800.003,800.003,700.003,710.003,624.7894,300
2025-08-203,920.003,990.003,740.003,790.003,702.9565,700
2025-08-193,730.004,100.003,670.003,870.003,781.11222,700
2025-08-183,730.003,730.003,730.003,730.003,644.320
2025-08-153,730.003,800.003,600.003,730.003,644.3245,100
2025-08-143,800.003,800.003,650.003,730.003,644.3244,300
← NewerPage 5 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.