Sona Topas Tourism Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,970.00 | 3,770.00 | 2,950.00 | 3,770.00 | 3,683.40 | 575,400 |
| 2025-02-03 | 3,120.00 | 3,120.00 | 2,920.00 | 3,020.00 | 2,950.63 | 45,300 |
| 2025-01-31 | 3,230.00 | 3,230.00 | 3,020.00 | 3,120.00 | 3,048.34 | 75,900 |
| 2025-01-30 | 3,390.00 | 3,400.00 | 3,000.00 | 3,150.00 | 3,077.65 | 138,200 |
| 2025-01-24 | 4,210.00 | 4,530.00 | 3,300.00 | 3,340.00 | 3,263.28 | 1,310,400 |
| 2025-01-23 | 2,920.00 | 3,630.00 | 2,910.00 | 3,630.00 | 3,546.62 | 433,300 |
| 2025-01-22 | 2,910.00 | 3,020.00 | 2,850.00 | 2,910.00 | 2,843.16 | 60,300 |
| 2025-01-21 | 2,950.00 | 3,010.00 | 2,870.00 | 3,010.00 | 2,940.86 | 80,600 |
| 2025-01-20 | 3,200.00 | 3,200.00 | 3,040.00 | 3,060.00 | 2,989.71 | 89,400 |
| 2025-01-17 | 3,220.00 | 3,400.00 | 3,150.00 | 3,230.00 | 3,155.81 | 32,800 |
| 2025-01-16 | 3,340.00 | 3,400.00 | 3,140.00 | 3,220.00 | 3,146.04 | 43,800 |
| 2025-01-15 | 3,600.00 | 3,600.00 | 3,200.00 | 3,340.00 | 3,263.28 | 85,500 |
| 2025-01-14 | 3,630.00 | 3,630.00 | 3,440.00 | 3,470.00 | 3,390.30 | 104,800 |
| 2025-01-13 | 3,950.00 | 3,950.00 | 3,580.00 | 3,630.00 | 3,546.62 | 69,900 |
| 2025-01-10 | 3,660.00 | 3,990.00 | 3,420.00 | 3,740.00 | 3,654.09 | 81,600 |
| 2025-01-09 | 4,020.00 | 4,020.00 | 3,520.00 | 3,660.00 | 3,575.93 | 101,100 |
| 2025-01-08 | 4,450.00 | 4,450.00 | 3,120.00 | 3,800.00 | 3,712.72 | 417,200 |
| 2025-01-07 | 3,400.00 | 4,290.00 | 3,250.00 | 4,150.00 | 4,054.68 | 369,700 |
| 2025-01-06 | 3,800.00 | 3,810.00 | 3,440.00 | 3,450.00 | 3,370.76 | 91,700 |
| 2025-01-03 | 4,080.00 | 4,400.00 | 3,790.00 | 3,790.00 | 3,702.95 | 109,200 |
| 2025-01-02 | 4,180.00 | 4,180.00 | 3,990.00 | 4,060.00 | 3,966.74 | 83,500 |
| 2024-12-30 | 4,270.00 | 4,480.00 | 4,100.00 | 4,190.00 | 4,093.76 | 84,500 |
| 2024-12-27 | 4,540.00 | 5,075.00 | 4,310.00 | 4,390.00 | 4,289.16 | 141,100 |
| 2024-12-24 | 4,440.00 | 5,150.00 | 4,440.00 | 4,520.00 | 4,416.18 | 389,800 |
| 2024-12-23 | 4,940.00 | 5,100.00 | 4,200.00 | 4,270.00 | 4,171.92 | 227,900 |
| 2024-12-20 | 5,900.00 | 5,900.00 | 4,800.00 | 4,900.00 | 4,787.45 | 887,800 |
| 2024-12-19 | 6,250.00 | 6,825.00 | 5,550.00 | 6,000.00 | 5,862.18 | 1,037,800 |
| 2024-12-18 | 4,600.00 | 5,700.00 | 4,600.00 | 5,700.00 | 5,569.07 | 330,900 |
| 2024-12-17 | 5,425.00 | 5,425.00 | 4,530.00 | 4,560.00 | 4,455.26 | 103,200 |
| 2024-12-16 | 6,225.00 | 6,375.00 | 5,175.00 | 5,375.00 | 5,251.54 | 176,700 |
| 2024-12-13 | 6,400.00 | 6,575.00 | 6,000.00 | 6,025.00 | 5,886.61 | 92,500 |
| 2024-12-12 | 6,725.00 | 6,925.00 | 6,350.00 | 6,400.00 | 6,252.99 | 95,100 |
| 2024-12-11 | 6,950.00 | 7,475.00 | 6,650.00 | 6,725.00 | 6,570.53 | 199,000 |
| 2024-12-10 | 7,025.00 | 7,800.00 | 5,850.00 | 6,750.00 | 6,594.96 | 695,400 |
| 2024-12-09 | 8,950.00 | 9,850.00 | 6,875.00 | 7,100.00 | 6,936.92 | 828,100 |
| 2024-12-06 | 8,500.00 | 8,550.00 | 7,125.00 | 8,550.00 | 8,353.61 | 1,024,100 |
| 2024-12-05 | 6,175.00 | 7,125.00 | 5,950.00 | 7,125.00 | 6,961.34 | 1,022,600 |
| 2024-12-04 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,813.33 | 130,700 |
| 2024-12-03 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,300.39 | 28,700 |
| 2024-12-02 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,886.61 | 20,000 |
| 2024-11-29 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,521.68 | 1,700 |
| 2024-11-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,230.03 | 2,500 |
| 2024-11-26 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,011.65 | 6,100 |
| 2024-11-25 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,890.98 | 900 |
| 2024-11-22 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-21 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-20 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-19 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-18 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-15 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-14 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-13 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-12 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-11 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-08 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-07 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-06 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-05 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-04 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-11-01 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 52.8300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.