Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,900.00
-170.00 (-5.54%)
Oct 12, 2026, 3:47 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20263,060.003,200.002,860.002,900.002,900.00-5.54%31,000
Oct 9, 20263,200.003,290.002,970.003,070.003,070.00-4.36%33,000
Oct 8, 20263,180.003,290.003,100.003,210.003,210.000.94%39,200
Oct 7, 20263,270.003,380.003,150.003,180.003,180.00-2.75%55,200
Oct 6, 20263,300.004,000.003,180.003,270.003,270.002.19%360,700
Oct 5, 20263,710.003,990.003,200.003,200.003,200.00-14.89%309,300
Oct 2, 20264,020.004,860.003,700.003,760.003,760.00-11.11%282,400
Sep 30, 20263,610.004,320.003,400.004,230.004,230.0019.83%359,800
Sep 29, 20263,700.003,700.002,990.003,530.003,530.0018.46%341,000
Sep 28, 20262,480.002,980.002,450.002,980.002,980.0024.69%290,800
Sep 25, 20262,390.002,390.002,390.002,390.002,390.00-7,600
Sep 24, 20262,460.002,460.002,390.002,390.002,390.00-3.63%5,400
Sep 23, 20262,480.002,480.002,480.002,480.002,480.00-400
Sep 22, 20262,510.002,510.002,310.002,480.002,480.00-1.20%2,700
Sep 21, 20262,400.002,520.002,400.002,510.002,510.009.13%30,000
Sep 18, 20262,490.002,490.002,300.002,300.002,300.00-4.17%1,700
Sep 17, 20262,320.002,400.002,320.002,400.002,400.009.59%8,300
Sep 16, 20262,150.002,190.002,140.002,190.002,190.000.46%11,300
Sep 15, 20262,180.002,180.002,180.002,180.002,180.00-21,300
Sep 14, 20262,180.002,180.002,180.002,180.002,180.00-3.11%700
Sep 11, 20262,240.002,250.002,240.002,250.002,250.00-8,700
Sep 10, 20262,300.002,300.002,250.002,250.002,250.00-4.26%14,900
Sep 9, 20262,400.002,400.002,350.002,350.002,350.00-2.08%200
Sep 8, 20262,300.002,400.002,300.002,400.002,400.00-5,000
Sep 7, 20262,410.002,410.002,310.002,400.002,400.00-3,800
Sep 4, 20262,310.002,400.002,310.002,400.002,400.00-1.64%1,800
Sep 3, 20262,460.002,460.002,440.002,440.002,440.00-2.40%4,500
Sep 2, 20262,300.002,500.002,300.002,500.002,500.00-0.79%20,900
Sep 1, 20262,520.002,520.002,520.002,520.002,520.00-12,600
Aug 31, 20262,400.002,530.002,400.002,520.002,520.005.00%2,600
Aug 28, 20262,380.002,400.002,380.002,400.002,400.00-6,800
Aug 27, 20262,550.002,550.002,400.002,400.002,400.00-5.51%15,300
Aug 26, 20262,600.002,600.002,370.002,540.002,540.003.25%26,300
Aug 24, 20262,170.002,460.002,170.002,460.002,460.009.82%81,200
Aug 21, 20262,240.002,240.002,240.002,240.002,240.00-9.68%79,300
Aug 20, 20262,600.002,600.002,430.002,480.002,480.00-7.81%35,000
Aug 19, 20262,890.002,890.002,690.002,690.002,690.00-9.73%22,900
Aug 18, 20263,000.003,000.002,880.002,980.002,980.00-5.40%29,400
Aug 14, 20263,240.003,240.002,950.003,150.003,150.006.78%88,700
Aug 13, 20262,900.003,150.002,880.002,950.002,950.00-6.05%48,600
Aug 12, 20263,140.003,140.003,140.003,140.003,140.009.79%76,300
Aug 11, 20262,610.002,860.002,610.002,860.002,860.0010.00%87,800
Aug 10, 20262,600.002,600.002,600.002,600.002,600.009.70%172,000
Aug 7, 20262,160.002,370.002,160.002,370.002,370.009.72%2,000
Aug 6, 20262,180.002,180.002,160.002,160.002,160.00-0.46%1,200
Aug 5, 20262,190.002,190.002,170.002,170.002,170.00-0.91%4,300
Aug 4, 20262,210.002,210.002,190.002,190.002,190.00-1.79%9,200
Aug 3, 20262,300.002,300.002,220.002,230.002,230.00-4.70%2,100
Jul 31, 20262,520.002,520.002,340.002,340.002,340.00-7.14%8,200
Jul 30, 20262,470.002,600.002,460.002,520.002,520.002.02%18,900