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
2025-08-133,410.003,830.003,410.003,650.003,566.16141,100
2025-08-123,730.003,770.003,440.003,570.003,488.00106,300
2025-08-113,880.003,900.003,600.003,730.003,644.3299,200
2025-08-083,870.003,870.003,400.003,770.003,683.40108,400
2025-08-073,290.004,090.003,230.003,880.003,790.88552,600
2025-08-063,250.003,360.003,220.003,360.003,282.8252,600
2025-08-053,310.003,310.003,240.003,240.003,165.5819,400
2025-08-043,290.003,310.003,230.003,290.003,214.4338,700
2025-08-013,250.003,320.003,200.003,290.003,214.4331,300
2025-07-313,170.003,330.003,160.003,240.003,165.5866,300
2025-07-303,220.003,220.003,170.003,180.003,106.9624,700
2025-07-293,210.003,300.003,200.003,200.003,126.5014,900
2025-07-283,250.003,290.003,220.003,240.003,165.589,400
2025-07-253,300.003,350.003,200.003,250.003,175.3518,600
2025-07-243,250.003,600.003,200.003,250.003,175.3546,500
2025-07-233,350.003,360.003,220.003,250.003,175.3511,300
2025-07-223,320.003,350.003,200.003,250.003,175.3522,600
2025-07-213,260.003,400.003,200.003,320.003,243.7411,000
2025-07-183,320.003,400.003,300.003,300.003,224.2011,000
2025-07-173,250.003,400.003,250.003,300.003,224.2012,800
2025-07-163,270.003,350.003,260.003,340.003,263.2813,700
2025-07-153,300.003,300.003,260.003,300.003,224.2012,200
2025-07-143,390.003,390.003,280.003,310.003,233.9725,800
2025-07-113,350.003,450.003,290.003,390.003,312.1326,200
2025-07-103,360.003,360.003,300.003,350.003,273.056,200
2025-07-093,200.003,600.003,200.003,350.003,273.0542,200
2025-07-083,300.003,380.003,180.003,270.003,194.8913,200
2025-07-073,390.003,460.003,290.003,290.003,214.438,200
2025-07-043,320.003,470.003,300.003,390.003,312.139,600
2025-07-033,290.003,430.003,280.003,360.003,282.8232,500
2025-07-023,350.003,350.003,290.003,300.003,224.2015,300
2025-07-013,440.003,590.003,350.003,360.003,282.8217,900
2025-06-303,600.003,700.003,390.003,420.003,341.4423,600
2025-06-263,350.003,350.003,180.003,290.003,214.4313,500
2025-06-253,370.003,390.003,200.003,220.003,146.049,000
2025-06-243,390.003,500.003,050.003,270.003,194.8925,200
2025-06-233,170.003,400.003,160.003,310.003,233.9733,400
2025-06-203,320.003,320.003,260.003,270.003,194.897,700
2025-06-193,480.003,490.003,320.003,330.003,253.5114,500
2025-06-183,550.003,590.003,360.003,380.003,302.3629,500
2025-06-173,550.003,690.003,330.003,460.003,380.539,300
2025-06-163,530.003,550.003,450.003,550.003,468.4612,000
2025-06-133,720.004,000.003,480.003,520.003,439.1529,900
2025-06-123,730.003,730.003,550.003,700.003,615.017,000
2025-06-113,410.003,740.003,400.003,700.003,615.0151,200
2025-06-103,470.003,470.003,380.003,450.003,370.764,800
2025-06-053,560.003,600.003,460.003,470.003,390.307,200
2025-06-043,500.003,560.003,500.003,550.003,468.466,500
2025-06-033,630.003,700.003,570.003,590.003,507.5414,400
2025-06-023,700.003,790.003,630.003,630.003,546.625,700
2025-05-283,750.003,760.003,660.003,700.003,615.018,400
2025-05-273,700.003,700.003,620.003,670.003,585.705,600
2025-05-263,720.003,990.003,670.003,760.003,673.6325,600
2025-05-233,710.003,740.003,700.003,740.003,654.092,200
2025-05-223,700.003,700.003,650.003,700.003,615.0119,800
2025-05-213,750.003,760.003,670.003,740.003,654.093,000
2025-05-203,660.003,850.003,650.003,750.003,663.8615,100
2025-05-193,790.003,820.003,700.003,750.003,663.8617,500
2025-05-163,780.003,790.003,660.003,790.003,702.9517,300
2025-05-153,790.003,790.003,740.003,770.003,683.4020,000
← NewerPage 6 of 21 · 1,218 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.