Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,410.00
+120.00 (5.24%)
Jul 23, 2026, 3:26 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,320.002,320.002,300.002,310.00-0.87%38,700
Jul 22, 20262,320.002,320.002,280.002,290.002,290.000.88%11,500
Jul 21, 20262,270.002,270.002,240.002,270.002,270.000.44%9,700
Jul 20, 20262,260.002,270.002,260.002,260.002,260.000.44%2,300
Jul 17, 20262,260.002,260.002,240.002,250.002,250.00-0.44%20,300
Jul 16, 20262,240.002,260.002,240.002,260.002,260.00-0.44%11,100
Jul 15, 20262,240.002,270.002,240.002,270.002,270.001.34%12,600
Jul 14, 20262,270.002,270.002,240.002,240.002,240.00-8,200
Jul 13, 20262,240.002,280.002,240.002,240.002,240.00-13,300
Jul 10, 20262,240.002,240.002,240.002,240.002,240.00-3,300
Jul 9, 20262,230.002,260.002,230.002,240.002,240.00-0.88%15,600
Jul 8, 20262,230.002,280.002,230.002,260.002,260.001.35%26,100
Jul 7, 20262,220.002,260.002,220.002,230.002,230.000.45%14,500
Jul 6, 20262,220.002,260.002,220.002,220.002,220.00-10,300
Jul 3, 20262,200.002,220.002,200.002,220.002,220.000.45%17,500
Jul 2, 20262,200.002,260.002,200.002,210.002,210.00-13,200
Jul 1, 20262,200.002,210.002,200.002,210.002,210.000.91%5,800
Jun 30, 20262,260.002,270.002,190.002,190.002,190.00-0.90%10,500
Jun 29, 20262,190.002,250.002,190.002,210.002,210.00-2.21%16,700
Jun 26, 20262,230.002,270.002,220.002,260.002,260.00-0.44%78,300
Jun 25, 20262,280.002,280.002,230.002,270.002,270.001.04%50,200
Jun 24, 20262,220.002,320.002,220.002,300.002,246.71-78,700
Jun 23, 20262,300.002,350.002,270.002,300.002,246.711.32%26,800
Jun 22, 20262,170.002,270.002,130.002,270.002,217.404.61%83,500
Jun 19, 20262,070.002,170.002,070.002,170.002,119.725.34%41,300
Jun 18, 20262,090.002,110.002,040.002,060.002,012.271.48%12,300
Jun 17, 20262,060.002,160.002,030.002,030.001,982.96-0.98%17,900
Jun 15, 20262,100.002,160.002,010.002,050.002,002.50-0.49%21,600
Jun 12, 20262,080.002,100.002,010.002,060.002,012.27-1.90%32,900
Jun 11, 20262,120.002,170.002,000.002,100.002,051.34-0.94%159,600
Jun 10, 20262,120.002,160.002,120.002,120.002,070.88-11,400
Jun 9, 20262,100.002,140.002,040.002,120.002,070.88-0.47%7,400
Jun 8, 20262,010.002,130.001,980.002,130.002,080.652.90%98,400
Jun 5, 20262,060.002,140.002,060.002,070.002,022.04-1.90%16,800
Jun 4, 20262,050.002,130.001,980.002,110.002,061.11-0.94%31,300
Jun 3, 20262,120.002,150.002,040.002,130.002,080.650.47%41,500
Jun 2, 20262,130.002,300.002,110.002,120.002,070.88-0.47%14,100
May 29, 20262,130.002,130.002,010.002,130.002,080.65-1.84%44,400
May 26, 20262,200.002,200.002,000.002,170.002,119.72-2.25%137,000
May 25, 20262,290.002,300.002,190.002,220.002,168.56-1.77%4,100
May 22, 20262,200.002,300.002,100.002,260.002,207.637.62%26,700
May 21, 20262,220.002,220.002,100.002,100.002,051.34-4.11%50,900
May 20, 20262,250.002,330.002,160.002,190.002,139.26-2.23%35,900
May 19, 20262,210.002,400.002,180.002,240.002,188.101.36%32,300
May 18, 20262,250.002,250.002,180.002,210.002,158.79-2.21%45,600
May 13, 20262,250.002,290.002,220.002,260.002,207.630.44%6,800
May 12, 20262,290.002,530.002,220.002,250.002,197.872.27%49,200
May 11, 20262,320.002,320.002,190.002,200.002,149.02-5.17%45,200
May 8, 20262,350.002,450.002,250.002,320.002,266.24-1.28%35,200
May 7, 20262,450.002,450.002,300.002,350.002,295.55-3.69%30,600