Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,340.00
-100.00 (-2.25%)
Sep 29, 2025, 3:48 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,400.004,520.004,280.004,440.004,440.000.91%32,100
Sep 25, 20254,390.004,450.004,150.004,400.004,400.000.92%56,400
Sep 24, 20254,440.004,550.004,310.004,360.004,360.00-0.46%13,400
Sep 23, 20254,400.004,470.004,370.004,380.004,380.00-3.52%51,700
Sep 22, 20254,230.004,560.004,230.004,540.004,540.000.89%46,100
Sep 19, 20254,480.004,560.004,400.004,500.004,500.000.90%44,700
Sep 18, 20254,600.004,730.004,380.004,460.004,460.00-3.46%124,200
Sep 17, 20254,770.004,780.004,600.004,620.004,620.00-3.75%71,500
Sep 16, 20254,740.005,000.004,670.004,800.004,800.001.27%155,400
Sep 15, 20254,380.004,800.004,380.004,740.004,740.008.22%192,100
Sep 12, 20254,320.004,400.004,100.004,380.004,380.001.39%110,300
Sep 11, 20254,170.004,450.004,100.004,320.004,320.004.10%130,300
Sep 10, 20254,110.004,180.003,820.004,150.004,150.000.24%94,500
Sep 9, 20254,110.004,470.004,110.004,140.004,140.002.48%93,600
Sep 8, 20254,790.004,790.004,040.004,040.004,040.00-13.12%956,500
Sep 4, 20254,640.005,000.004,490.004,650.004,650.001.09%450,400
Sep 3, 20254,800.005,500.004,420.004,600.004,600.00-2.75%579,800
Sep 2, 20255,050.005,300.004,320.004,730.004,730.000.21%750,200
Sep 1, 20253,700.004,720.003,680.004,720.004,720.0024.87%715,200
Aug 29, 20253,700.003,870.003,700.003,780.003,780.001.34%44,400
Aug 28, 20253,780.003,900.003,700.003,730.003,730.00-33,700
Aug 27, 20253,790.003,900.003,700.003,730.003,730.00-1.32%30,300
Aug 26, 20253,720.003,820.003,720.003,780.003,780.001.61%20,700
Aug 25, 20253,690.003,780.003,690.003,720.003,720.000.54%24,200
Aug 22, 20253,750.003,880.003,670.003,700.003,700.00-0.27%36,300
Aug 21, 20253,800.003,800.003,700.003,710.003,710.00-2.11%94,300
Aug 20, 20253,920.003,990.003,740.003,790.003,790.00-2.07%65,700
Aug 19, 20253,730.004,100.003,670.003,870.003,870.003.75%222,700
Aug 15, 20253,730.003,800.003,600.003,730.003,730.00-45,100
Aug 14, 20253,800.003,800.003,650.003,730.003,730.002.19%44,400
Aug 13, 20253,410.003,830.003,410.003,650.003,650.002.24%141,100
Aug 12, 20253,730.003,770.003,440.003,570.003,570.00-4.29%106,300
Aug 11, 20253,880.003,900.003,600.003,730.003,730.00-1.06%99,200
Aug 8, 20253,870.003,870.003,400.003,770.003,770.00-2.84%108,400
Aug 7, 20253,290.004,090.003,230.003,880.003,880.0015.48%552,600
Aug 6, 20253,250.003,360.003,220.003,360.003,360.003.70%52,600
Aug 5, 20253,310.003,310.003,240.003,240.003,240.00-1.52%19,400
Aug 4, 20253,290.003,310.003,230.003,290.003,290.00-38,700
Aug 1, 20253,250.003,320.003,200.003,290.003,290.001.54%31,300
Jul 31, 20253,170.003,330.003,160.003,240.003,240.001.89%66,300
Jul 30, 20253,220.003,220.003,170.003,180.003,180.00-0.63%24,700
Jul 29, 20253,210.003,300.003,200.003,200.003,200.00-1.23%14,900
Jul 28, 20253,250.003,290.003,220.003,240.003,240.00-0.31%9,400
Jul 25, 20253,300.003,350.003,200.003,250.003,250.00-18,600
Jul 24, 20253,250.003,600.003,200.003,250.003,250.00-46,500
Jul 23, 20253,350.003,360.003,220.003,250.003,250.00-11,400
Jul 22, 20253,320.003,350.003,200.003,250.003,250.00-2.11%22,600
Jul 21, 20253,260.003,400.003,200.003,320.003,320.000.61%11,000
Jul 18, 20253,320.003,400.003,300.003,300.003,300.00-11,000
Jul 17, 20253,250.003,400.003,250.003,300.003,300.00-1.20%12,800