Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SONA.JK stock page

Sona Topas Tourism Industry historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,870.002,990.002,870.002,870.002,870.00122,900
2026-10-153,710.003,970.003,360.003,370.003,370.00493,500
2026-10-142,710.003,450.002,510.003,450.003,450.00377,000
2026-10-132,880.002,880.002,650.002,760.002,760.0027,800
2026-10-123,060.003,200.002,860.002,900.002,900.0031,000
2026-10-093,200.003,290.002,970.003,070.003,070.0033,000
2026-10-083,180.003,290.003,100.003,210.003,210.0039,200
2026-10-073,270.003,380.003,150.003,180.003,180.0055,200
2026-10-063,300.004,000.003,180.003,270.003,270.00360,700
2026-10-053,710.003,990.003,200.003,200.003,200.00309,100
2026-10-024,020.004,860.003,700.003,760.003,760.00282,400
2026-10-014,230.004,230.004,230.004,230.004,230.000
2026-09-303,610.004,320.003,400.004,230.004,230.00359,800
2026-09-293,700.003,700.002,990.003,530.003,530.00341,000
2026-09-282,480.002,980.002,450.002,980.002,980.00290,800
2026-09-252,390.002,390.002,390.002,390.002,390.007,600
2026-09-242,460.002,460.002,390.002,390.002,390.005,400
2026-09-232,480.002,480.002,480.002,480.002,480.00400
2026-09-222,510.002,510.002,310.002,480.002,480.002,700
2026-09-212,400.002,520.002,400.002,510.002,510.0030,000
2026-09-182,490.002,490.002,300.002,300.002,300.001,700
2026-09-172,320.002,400.002,320.002,400.002,400.008,300
2026-09-162,150.002,190.002,140.002,190.002,190.0011,300
2026-09-152,180.002,180.002,180.002,180.002,180.0021,300
2026-09-142,180.002,180.002,180.002,180.002,180.00700
2026-09-112,240.002,250.002,240.002,250.002,250.008,700
2026-09-102,300.002,300.002,250.002,250.002,250.0014,900
2026-09-092,400.002,400.002,350.002,350.002,350.00200
2026-09-082,300.002,400.002,300.002,400.002,400.005,000
2026-09-072,410.002,410.002,310.002,400.002,400.003,800
2026-09-042,310.002,400.002,310.002,400.002,400.001,800
2026-09-032,460.002,460.002,440.002,440.002,440.004,500
2026-09-022,300.002,500.002,300.002,500.002,500.0020,900
2026-09-012,520.002,520.002,520.002,520.002,520.0012,600
2026-08-312,400.002,530.002,400.002,520.002,520.002,600
2026-08-282,380.002,400.002,380.002,400.002,400.006,800
2026-08-272,550.002,550.002,400.002,400.002,400.0015,300
2026-08-262,600.002,600.002,370.002,540.002,540.0026,300
2026-08-252,460.002,460.002,460.002,460.002,460.000
2026-08-242,170.002,460.002,170.002,460.002,460.0081,200
2026-08-212,240.002,240.002,240.002,240.002,240.0079,300
2026-08-202,600.002,600.002,430.002,480.002,480.0035,000
2026-08-192,890.002,890.002,690.002,690.002,690.0022,900
2026-08-183,000.003,000.002,880.002,980.002,980.0029,400
2026-08-173,150.003,150.003,150.003,150.003,150.000
2026-08-143,240.003,240.002,950.003,150.003,150.0088,700
2026-08-132,900.003,150.002,880.002,950.002,950.0048,600
2026-08-123,140.003,140.003,140.003,140.003,140.0076,300
2026-08-112,610.002,860.002,610.002,860.002,860.0087,800
2026-08-102,600.002,600.002,600.002,600.002,600.00172,000
2026-08-072,160.002,370.002,160.002,370.002,370.002,000
2026-08-062,180.002,180.002,160.002,160.002,160.001,200
2026-08-052,190.002,190.002,170.002,170.002,170.004,300
2026-08-042,210.002,210.002,190.002,190.002,190.009,200
2026-08-032,300.002,300.002,220.002,230.002,230.002,100
2026-07-312,520.002,520.002,340.002,340.002,340.008,200
2026-07-302,470.002,600.002,460.002,520.002,520.0018,900
2026-07-292,490.002,500.002,460.002,470.002,470.0014,100
2026-07-282,450.002,500.002,280.002,490.002,490.007,800
2026-07-272,360.002,410.002,360.002,410.002,410.00900
Page 1 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.