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
2025-05-143,850.003,880.003,780.003,790.003,702.9519,100
2025-05-093,930.003,930.003,810.003,830.003,742.0313,900
2025-05-083,810.003,940.003,810.003,890.003,800.6519,300
2025-05-073,910.003,950.003,790.003,890.003,800.6561,800
2025-05-063,900.003,950.003,880.003,880.003,790.8811,900
2025-05-053,910.004,010.003,890.003,900.003,810.4220,500
2025-05-023,950.004,050.003,890.003,920.003,829.9631,400
2025-04-303,920.004,000.003,900.003,920.003,829.9625,100
2025-04-294,020.004,090.003,910.003,940.003,849.5051,400
2025-04-283,960.004,100.003,920.004,010.003,917.8928,600
2025-04-253,990.004,000.003,900.003,960.003,869.0415,700
2025-04-244,050.004,120.003,890.003,990.003,898.3533,200
2025-04-233,860.004,250.003,850.004,030.003,937.4394,500
2025-04-223,900.003,900.003,730.003,850.003,761.5721,600
2025-04-213,910.004,090.003,800.003,900.003,810.4235,100
2025-04-174,090.004,240.003,850.003,950.003,859.27123,400
2025-04-164,000.004,350.003,900.003,950.003,859.2795,900
2025-04-153,880.004,040.003,800.003,870.003,781.1140,200
2025-04-143,970.003,970.003,730.003,900.003,810.4240,300
2025-04-114,000.004,290.003,850.003,970.003,878.8176,900
2025-04-103,950.004,710.003,570.004,000.003,908.12215,100
2025-04-093,160.003,950.003,160.003,950.003,859.27261,300
2025-04-083,270.003,430.003,160.003,160.003,087.4281,100
2025-03-273,780.003,910.003,690.003,710.003,624.7825,500
2025-03-263,700.004,050.003,700.003,780.003,693.1869,400
2025-03-253,730.004,100.003,650.003,690.003,605.2453,800
2025-03-243,750.004,270.003,420.003,730.003,644.3272,700
2025-03-214,180.004,180.003,750.003,750.003,663.8651,000
2025-03-204,330.004,520.004,030.004,170.004,074.2241,300
2025-03-194,000.004,500.003,720.004,270.004,171.9285,000
2025-03-184,290.004,900.003,780.003,930.003,839.73159,500
2025-03-174,650.004,900.004,200.004,290.004,191.4657,400
2025-03-144,850.005,050.004,550.004,650.004,543.1967,400
2025-03-134,700.005,100.004,670.004,800.004,689.75120,700
2025-03-124,700.005,375.004,550.004,670.004,562.73672,500
2025-03-113,600.004,680.003,500.004,600.004,494.34923,900
2025-03-104,450.004,450.003,700.003,750.003,663.86434,400
2025-03-073,640.004,510.003,640.004,510.004,406.41937,200
2025-03-063,530.003,900.003,530.003,610.003,527.0865,000
2025-03-053,150.003,500.003,150.003,440.003,360.9829,000
2025-03-043,350.003,350.003,130.003,190.003,116.7317,800
2025-03-033,300.003,700.003,020.003,370.003,292.5992,800
2025-02-283,440.003,440.003,100.003,200.003,126.5020,900
2025-02-273,640.003,700.003,480.003,500.003,419.6131,300
2025-02-263,700.003,890.003,550.003,630.003,546.6222,500
2025-02-253,910.004,000.003,660.003,700.003,615.0159,100
2025-02-244,030.004,030.003,860.003,910.003,820.1971,700
2025-02-214,250.004,250.003,940.004,020.003,927.66160,300
2025-02-204,170.004,600.004,100.004,270.004,171.92310,300
2025-02-194,230.004,250.004,010.004,170.004,074.2261,100
2025-02-184,350.004,440.004,120.004,230.004,132.84179,900
2025-02-174,360.004,460.004,000.004,230.004,132.84137,500
2025-02-144,660.004,740.004,310.004,360.004,259.85160,800
2025-02-134,170.004,950.004,170.004,660.004,552.96434,400
2025-02-124,750.005,400.004,000.004,160.004,064.45619,000
2025-02-114,300.004,680.004,000.004,680.004,572.50624,200
2025-02-103,660.004,280.003,420.003,750.003,663.86398,600
2025-02-075,700.005,850.004,560.004,560.004,455.26172,500
2025-02-065,025.005,800.004,910.005,700.005,569.07960,300
2025-02-054,050.004,710.003,250.004,710.004,601.811,425,500
← NewerPage 7 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.