Sona Topas Tourism Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,868.01 | 0 |
| 2024-10-30 | 9,100.00 | 10,300.00 | 9,100.00 | 10,100.00 | 9,868.01 | 1,084,100 |
| 2024-10-29 | 7,300.00 | 8,600.00 | 7,300.00 | 8,600.00 | 8,402.46 | 734,300 |
| 2024-10-28 | 6,200.00 | 7,200.00 | 6,025.00 | 7,175.00 | 7,010.19 | 859,800 |
| 2024-10-25 | 5,000.00 | 6,025.00 | 5,000.00 | 6,000.00 | 5,862.18 | 350,400 |
| 2024-10-24 | 4,070.00 | 4,830.00 | 4,070.00 | 4,830.00 | 4,719.06 | 204,700 |
| 2024-10-23 | 3,100.00 | 3,870.00 | 3,000.00 | 3,870.00 | 3,781.11 | 439,900 |
| 2024-10-22 | 3,580.00 | 3,580.00 | 3,100.00 | 3,100.00 | 3,028.79 | 34,200 |
| 2024-10-21 | 3,000.00 | 3,280.00 | 3,000.00 | 3,280.00 | 3,204.66 | 67,300 |
| 2024-10-18 | 3,000.00 | 3,000.00 | 2,990.00 | 2,990.00 | 2,921.32 | 42,300 |
| 2024-10-17 | 3,010.00 | 3,010.00 | 2,890.00 | 3,000.00 | 2,931.09 | 24,500 |
| 2024-10-16 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,106.96 | 19,800 |
| 2024-10-15 | 3,830.00 | 3,830.00 | 3,530.00 | 3,530.00 | 3,448.92 | 1,700 |
| 2024-10-14 | 4,340.00 | 4,340.00 | 3,920.00 | 3,920.00 | 3,829.96 | 5,500 |
| 2024-10-11 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-10 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-09 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-08 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-07 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-04 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-03 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-02 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-10-01 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-09-30 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-09-27 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,250.08 | 0 |
| 2024-09-26 | 3,470.00 | 4,350.00 | 3,430.00 | 4,350.00 | 4,250.08 | 454,700 |
| 2024-09-25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,400.07 | 0 |
| 2024-09-24 | 2,800.00 | 3,550.00 | 2,500.00 | 3,480.00 | 3,400.07 | 715,800 |
| 2024-09-23 | 2,440.00 | 3,050.00 | 2,010.00 | 2,840.00 | 2,774.77 | 310,800 |
| 2024-09-20 | 1,970.00 | 2,460.00 | 1,900.00 | 2,440.00 | 2,383.95 | 580,200 |
| 2024-09-19 | 2,160.00 | 2,170.00 | 1,900.00 | 1,970.00 | 1,924.75 | 138,300 |
| 2024-09-18 | 2,060.00 | 2,380.00 | 2,040.00 | 2,160.00 | 2,110.39 | 364,000 |
| 2024-09-17 | 1,755.00 | 2,060.00 | 1,500.00 | 2,060.00 | 2,012.68 | 874,400 |
| 2024-09-13 | 1,335.00 | 1,655.00 | 1,335.00 | 1,655.00 | 1,616.99 | 433,600 |
| 2024-09-12 | 1,400.00 | 1,410.00 | 1,325.00 | 1,325.00 | 1,294.57 | 25,100 |
| 2024-09-11 | 1,420.00 | 1,420.00 | 1,340.00 | 1,390.00 | 1,358.07 | 7,500 |
| 2024-09-10 | 1,410.00 | 1,465.00 | 1,405.00 | 1,410.00 | 1,377.61 | 8,000 |
| 2024-09-09 | 1,525.00 | 1,525.00 | 1,415.00 | 1,460.00 | 1,426.46 | 19,900 |
| 2024-09-06 | 1,380.00 | 1,590.00 | 1,355.00 | 1,505.00 | 1,470.43 | 149,300 |
| 2024-09-05 | 1,385.00 | 1,385.00 | 1,305.00 | 1,305.00 | 1,275.02 | 17,000 |
| 2024-09-04 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,358.07 | 8,200 |
| 2024-09-03 | 1,395.00 | 1,410.00 | 1,320.00 | 1,390.00 | 1,358.07 | 14,100 |
| 2024-09-02 | 1,395.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,367.84 | 15,000 |
| 2024-08-30 | 1,395.00 | 1,425.00 | 1,300.00 | 1,400.00 | 1,367.84 | 17,100 |
| 2024-08-29 | 1,285.00 | 1,460.00 | 1,285.00 | 1,400.00 | 1,367.84 | 84,000 |
| 2024-08-28 | 1,400.00 | 1,400.00 | 1,270.00 | 1,280.00 | 1,250.60 | 6,500 |
| 2024-08-27 | 1,430.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,367.84 | 74,900 |
| 2024-08-26 | 1,445.00 | 1,480.00 | 1,360.00 | 1,430.00 | 1,397.15 | 29,900 |
| 2024-08-23 | 1,380.00 | 1,600.00 | 1,380.00 | 1,440.00 | 1,406.92 | 197,800 |
| 2024-08-22 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,338.53 | 19,700 |
| 2024-08-21 | 1,410.00 | 1,410.00 | 1,345.00 | 1,360.00 | 1,328.76 | 33,400 |
| 2024-08-20 | 1,380.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,353.19 | 95,200 |
| 2024-08-19 | 1,375.00 | 1,475.00 | 1,360.00 | 1,370.00 | 1,338.53 | 70,300 |
| 2024-08-16 | 1,400.00 | 1,425.00 | 1,335.00 | 1,370.00 | 1,338.53 | 22,900 |
| 2024-08-15 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,367.84 | 54,100 |
| 2024-08-14 | 1,535.00 | 1,700.00 | 1,425.00 | 1,430.00 | 1,397.15 | 664,500 |
| 2024-08-13 | 1,220.00 | 1,525.00 | 1,220.00 | 1,525.00 | 1,489.97 | 598,800 |
| 2024-08-12 | 1,265.00 | 1,295.00 | 1,210.00 | 1,220.00 | 1,191.98 | 67,100 |
| 2024-08-09 | 1,305.00 | 1,355.00 | 1,250.00 | 1,250.00 | 1,221.29 | 15,200 |
| 2024-08-08 | 1,350.00 | 1,355.00 | 1,240.00 | 1,265.00 | 1,235.94 | 217,400 |
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.