Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-042,970.003,770.002,950.003,770.003,683.40575,400
2025-02-033,120.003,120.002,920.003,020.002,950.6345,300
2025-01-313,230.003,230.003,020.003,120.003,048.3475,900
2025-01-303,390.003,400.003,000.003,150.003,077.65138,200
2025-01-244,210.004,530.003,300.003,340.003,263.281,310,400
2025-01-232,920.003,630.002,910.003,630.003,546.62433,300
2025-01-222,910.003,020.002,850.002,910.002,843.1660,300
2025-01-212,950.003,010.002,870.003,010.002,940.8680,600
2025-01-203,200.003,200.003,040.003,060.002,989.7189,400
2025-01-173,220.003,400.003,150.003,230.003,155.8132,800
2025-01-163,340.003,400.003,140.003,220.003,146.0443,800
2025-01-153,600.003,600.003,200.003,340.003,263.2885,500
2025-01-143,630.003,630.003,440.003,470.003,390.30104,800
2025-01-133,950.003,950.003,580.003,630.003,546.6269,900
2025-01-103,660.003,990.003,420.003,740.003,654.0981,600
2025-01-094,020.004,020.003,520.003,660.003,575.93101,100
2025-01-084,450.004,450.003,120.003,800.003,712.72417,200
2025-01-073,400.004,290.003,250.004,150.004,054.68369,700
2025-01-063,800.003,810.003,440.003,450.003,370.7691,700
2025-01-034,080.004,400.003,790.003,790.003,702.95109,200
2025-01-024,180.004,180.003,990.004,060.003,966.7483,500
2024-12-304,270.004,480.004,100.004,190.004,093.7684,500
2024-12-274,540.005,075.004,310.004,390.004,289.16141,100
2024-12-244,440.005,150.004,440.004,520.004,416.18389,800
2024-12-234,940.005,100.004,200.004,270.004,171.92227,900
2024-12-205,900.005,900.004,800.004,900.004,787.45887,800
2024-12-196,250.006,825.005,550.006,000.005,862.181,037,800
2024-12-184,600.005,700.004,600.005,700.005,569.07330,900
2024-12-175,425.005,425.004,530.004,560.004,455.26103,200
2024-12-166,225.006,375.005,175.005,375.005,251.54176,700
2024-12-136,400.006,575.006,000.006,025.005,886.6192,500
2024-12-126,725.006,925.006,350.006,400.006,252.9995,100
2024-12-116,950.007,475.006,650.006,725.006,570.53199,000
2024-12-107,025.007,800.005,850.006,750.006,594.96695,400
2024-12-098,950.009,850.006,875.007,100.006,936.92828,100
2024-12-068,500.008,550.007,125.008,550.008,353.611,024,100
2024-12-056,175.007,125.005,950.007,125.006,961.341,022,600
2024-12-045,950.005,950.005,950.005,950.005,813.33130,700
2024-12-035,425.005,425.005,425.005,425.005,300.3928,700
2024-12-026,025.006,025.006,025.006,025.005,886.6120,000
2024-11-296,675.006,675.006,675.006,675.006,521.681,700
2024-11-287,400.007,400.007,400.007,400.007,230.032,500
2024-11-268,200.008,200.008,200.008,200.008,011.656,100
2024-11-259,100.009,100.009,100.009,100.008,890.98900
2024-11-2210,100.0010,100.0010,100.0010,100.009,868.010
2024-11-2110,100.0010,100.0010,100.0010,100.009,868.010
2024-11-2010,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1910,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1810,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1510,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1410,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1310,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1210,100.0010,100.0010,100.0010,100.009,868.010
2024-11-1110,100.0010,100.0010,100.0010,100.009,868.010
2024-11-0810,100.0010,100.0010,100.0010,100.009,868.010
2024-11-0710,100.0010,100.0010,100.0010,100.009,868.010
2024-11-0610,100.0010,100.0010,100.0010,100.009,868.010
2024-11-0510,100.0010,100.0010,100.0010,100.009,868.010
2024-11-0410,100.0010,100.0010,100.0010,100.009,868.010
2024-11-0110,100.0010,100.0010,100.0010,100.009,868.010
← NewerPage 8 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.