Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,710.00
-20.00 (-0.54%)
Aug 29, 2025, 9:47 AM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20253,270.003,350.003,260.003,340.003,340.001.21%13,700
Jul 15, 20253,300.003,300.003,260.003,300.003,300.00-0.30%12,200
Jul 14, 20253,390.003,390.003,280.003,310.003,310.00-2.36%27,500
Jul 11, 20253,350.003,450.003,290.003,390.003,390.001.19%26,200
Jul 10, 20253,360.003,360.003,300.003,350.003,350.00-6,200
Jul 9, 20253,200.003,600.003,200.003,350.003,350.002.45%42,200
Jul 8, 20253,300.003,380.003,180.003,270.003,270.00-0.61%13,200
Jul 7, 20253,390.003,460.003,290.003,290.003,290.00-2.95%8,200
Jul 4, 20253,320.003,470.003,300.003,390.003,390.000.89%9,600
Jul 3, 20253,290.003,430.003,280.003,360.003,360.001.82%32,500
Jul 2, 20253,350.003,350.003,290.003,300.003,300.00-1.79%15,300
Jul 1, 20253,440.003,590.003,350.003,360.003,360.00-1.75%17,900
Jun 30, 20253,600.003,700.003,390.003,420.003,420.003.95%23,600
Jun 26, 20253,350.003,350.003,180.003,290.003,290.002.17%13,500
Jun 25, 20253,370.003,390.003,200.003,220.003,220.00-1.53%9,000
Jun 24, 20253,390.003,500.003,050.003,270.003,270.00-1.21%25,200
Jun 23, 20253,170.003,400.003,160.003,310.003,310.001.22%33,400
Jun 20, 20253,320.003,320.003,260.003,270.003,270.00-1.80%7,700
Jun 19, 20253,480.003,490.003,320.003,330.003,330.00-1.48%14,500
Jun 18, 20253,550.003,590.003,360.003,380.003,380.00-2.31%29,500