Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,230.00
+60.00 (2.76%)
Apr 16, 2026, 3:48 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,240.002,240.002,140.002,230.002,230.002.76%600
Apr 15, 20262,170.002,190.002,170.002,170.002,170.00-2.69%2,100
Apr 14, 20262,200.002,300.002,120.002,230.002,230.002.76%14,100
Apr 13, 20262,100.002,190.002,100.002,170.002,170.003.33%3,100
Apr 10, 20262,140.002,210.002,100.002,100.002,100.00-0.47%1,000
Apr 9, 20262,060.002,300.002,060.002,110.002,110.002.43%17,800
Apr 8, 20262,040.002,070.001,970.002,060.002,060.000.98%6,900
Apr 7, 20262,070.002,070.001,980.002,040.002,040.00-3.77%9,100
Apr 6, 20262,190.002,190.002,060.002,120.002,120.00-2,200
Apr 2, 20262,120.002,120.002,120.002,120.002,120.00-600
Apr 1, 20262,080.002,120.002,080.002,120.002,120.001.92%2,200
Mar 31, 20262,180.002,270.002,080.002,080.002,080.00-4.59%7,700
Mar 30, 20262,190.002,190.002,000.002,180.002,180.00-1.80%30,700
Mar 27, 20262,290.002,300.002,210.002,220.002,220.001.37%2,400
Mar 26, 20262,220.002,220.002,190.002,190.002,190.00-0.90%4,200
Mar 25, 20262,200.002,310.002,180.002,210.002,210.00-3.07%13,400
Mar 17, 20262,180.002,400.002,100.002,280.002,280.004.59%19,900
Mar 16, 20262,290.002,290.002,130.002,180.002,180.00-5.22%17,000
Mar 13, 20262,240.002,350.002,210.002,300.002,300.000.88%9,100
Mar 12, 20262,220.002,280.002,220.002,280.002,280.00-2.56%1,200
Mar 11, 20262,160.002,340.002,160.002,340.002,340.001.74%11,300
Mar 10, 20262,310.002,310.002,210.002,300.002,300.00-0.86%700
Mar 9, 20262,320.002,320.002,140.002,320.002,320.00-19,900
Mar 6, 20262,270.002,320.002,270.002,320.002,320.002.20%7,500
Mar 5, 20262,190.002,280.002,190.002,270.002,270.005.58%7,000
Mar 4, 20262,200.002,240.002,130.002,150.002,150.00-4.02%45,000
Mar 3, 20262,250.002,270.002,210.002,240.002,240.00-1.75%67,000
Mar 2, 20262,350.002,350.002,240.002,280.002,280.00-2.98%26,300
Feb 27, 20262,300.002,360.002,280.002,350.002,350.000.86%150,300
Feb 26, 20262,400.002,430.002,200.002,330.002,330.00-2.10%109,700
Feb 25, 20262,310.002,450.002,250.002,380.002,380.000.85%117,700
Feb 24, 20262,340.002,390.002,280.002,360.002,360.000.85%35,100
Feb 23, 20262,240.002,350.002,200.002,340.002,340.005.41%51,900
Feb 20, 20262,260.002,290.002,220.002,220.002,220.00-1.33%24,200
Feb 19, 20262,210.002,450.002,210.002,250.002,250.001.35%235,400
Feb 18, 20262,250.002,340.002,200.002,220.002,220.00-1.33%15,100
Feb 13, 20262,270.002,310.002,250.002,250.002,250.00-0.88%6,200
Feb 12, 20262,290.002,300.002,200.002,270.002,270.00-0.87%12,300
Feb 11, 20262,200.002,320.002,200.002,290.002,290.004.09%60,000
Feb 10, 20262,230.002,280.002,150.002,200.002,200.00-30,000
Feb 9, 20262,400.002,450.002,100.002,200.002,200.00-9.84%442,200
Feb 6, 20262,430.002,490.002,350.002,440.002,440.000.83%379,400
Feb 5, 20262,330.002,470.002,210.002,420.002,420.004.76%233,800
Feb 4, 20262,030.002,490.001,970.002,310.002,310.0013.79%179,800
Feb 3, 20261,930.002,040.001,925.002,030.002,030.003.31%26,300
Feb 2, 20262,230.002,230.001,940.001,965.001,965.00-11.88%15,900
Jan 30, 20262,230.002,270.002,110.002,230.002,230.000.90%14,500
Jan 29, 20262,030.002,470.001,730.002,210.002,210.008.87%106,800
Jan 28, 20262,230.002,230.001,925.002,030.002,030.00-10.18%307,300
Jan 27, 20262,280.002,340.002,240.002,260.002,260.00-3.00%15,400