Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,130.00
+90.00 (4.41%)
At close: Dec 30, 2025

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,050.002,390.002,010.002,130.002,130.004.41%98,200
Dec 29, 20252,040.002,080.002,010.002,040.002,040.00-0.49%18,400
Dec 24, 20252,100.002,100.002,030.002,050.002,050.00-2.38%24,800
Dec 23, 20252,160.002,160.002,000.002,100.002,100.00-2.78%79,900
Dec 22, 20252,250.002,250.002,150.002,160.002,160.00-4.00%9,400
Dec 19, 20252,290.002,300.002,190.002,250.002,250.00-39,300
Dec 18, 20252,140.002,420.002,110.002,250.002,250.005.14%117,700
Dec 17, 20252,130.002,180.002,110.002,140.002,140.000.47%17,000
Dec 16, 20252,180.002,180.002,100.002,130.002,130.00-2.29%34,600
Dec 15, 20252,220.002,230.002,160.002,180.002,180.00-1.80%46,600
Dec 12, 20252,200.002,250.002,120.002,220.002,220.00-0.45%34,400
Dec 11, 20252,350.002,350.002,210.002,230.002,230.00-3.88%45,800
Dec 10, 20252,390.002,390.002,300.002,320.002,320.00-2.93%7,100
Dec 9, 20252,360.002,390.002,320.002,390.002,390.001.27%16,500
Dec 8, 20252,300.002,400.002,290.002,360.002,360.003.06%33,400
Dec 5, 20252,300.002,300.002,290.002,290.002,290.00-0.43%12,200
Dec 4, 20252,310.002,310.002,270.002,300.002,300.000.44%20,900
Dec 3, 20252,260.002,340.002,250.002,290.002,290.00-39,900
Dec 2, 20252,350.002,360.002,100.002,290.002,290.00-2.55%65,000
Dec 1, 20252,430.002,430.002,330.002,350.002,350.00-2.08%85,100
Nov 28, 20252,420.002,430.002,400.002,400.002,400.00-1.64%17,100
Nov 27, 20252,440.002,440.002,400.002,440.002,440.00-27,000
Nov 26, 20252,410.002,440.002,400.002,440.002,440.00-57,500
Nov 25, 20252,410.002,440.002,390.002,440.002,440.001.24%25,000
Nov 24, 20252,440.002,450.002,400.002,410.002,410.00-0.82%38,100
Nov 21, 20252,420.002,450.002,410.002,430.002,430.000.41%21,400
Nov 20, 20252,430.002,480.002,380.002,420.002,420.00-0.41%78,300
Nov 19, 20252,440.002,500.002,410.002,430.002,430.00-0.41%43,500
Nov 18, 20252,480.002,480.002,410.002,440.002,440.00-1.21%79,700
Nov 17, 20252,530.002,550.002,400.002,470.002,470.00-2.37%179,000
Nov 14, 20252,550.002,570.002,490.002,530.002,530.00-0.78%83,600
Nov 13, 20252,550.002,600.002,540.002,550.002,550.000.39%53,500
Nov 12, 20252,530.002,570.002,480.002,540.002,540.001.20%77,300
Nov 11, 20252,580.002,580.002,460.002,510.002,510.00-0.79%105,800
Nov 10, 20252,560.002,600.002,490.002,530.002,530.002.85%82,400
Nov 7, 20252,690.002,690.002,440.002,460.002,460.00-8.21%333,600
Nov 6, 20252,700.002,750.002,620.002,680.002,680.00-0.37%47,700
Nov 5, 20252,750.002,760.002,600.002,690.002,690.00-2.18%61,900
Nov 4, 20252,710.002,840.002,700.002,750.002,750.00-1.08%86,500
Nov 3, 20252,860.002,890.002,750.002,780.002,780.00-1.42%81,300
Oct 31, 20252,850.002,880.002,710.002,820.002,820.002.55%102,900
Oct 30, 20252,710.003,200.002,690.002,750.002,750.002.61%473,100
Oct 29, 20252,700.002,730.002,640.002,680.002,680.000.37%44,200
Oct 28, 20252,890.002,890.002,500.002,670.002,670.00-4.30%166,400
Oct 27, 20253,000.003,000.002,720.002,790.002,790.00-2.11%48,800
Oct 24, 20252,940.002,940.002,700.002,850.002,850.00-2.06%97,700
Oct 23, 20252,830.002,990.002,830.002,910.002,910.003.19%41,300
Oct 22, 20252,900.002,960.002,500.002,820.002,820.00-2.76%269,800
Oct 21, 20253,000.003,120.002,900.002,900.002,900.00-3.33%159,800
Oct 20, 20252,960.003,050.002,950.003,000.003,000.001.69%83,800