Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,290.00
-10.00 (-0.43%)
At close: Dec 5, 2025

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20252,980.003,150.002,920.002,950.002,950.00-1.34%137,900
Oct 16, 20253,400.003,400.002,890.002,990.002,990.00-12.06%1,256,900
Oct 15, 20253,820.004,250.003,400.003,400.003,400.00-571,900
Oct 14, 20253,910.004,060.003,400.003,400.003,400.00-10.53%97,400
Oct 13, 20254,110.004,160.003,800.003,800.003,800.00-8.87%102,500
Oct 10, 20254,180.004,200.003,960.004,170.004,170.000.48%37,200
Oct 9, 20254,100.004,190.004,090.004,150.004,150.001.22%18,600
Oct 8, 20254,100.004,300.004,060.004,100.004,100.00-41,400
Oct 7, 20254,090.004,300.004,080.004,100.004,100.000.24%32,700
Oct 6, 20254,060.004,240.004,060.004,090.004,090.000.74%56,900
Oct 3, 20254,180.004,180.003,960.004,060.004,060.00-0.49%39,800
Oct 2, 20254,360.004,360.004,050.004,080.004,080.00-5.77%98,000
Oct 1, 20254,360.004,380.004,210.004,330.004,330.00-0.69%32,800
Sep 30, 20254,340.004,680.004,240.004,360.004,360.000.46%57,100
Sep 29, 20254,440.004,460.004,330.004,340.004,340.00-2.25%42,200