Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,140.00
+280.00 (9.79%)
Aug 12, 2026, 4:00 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,140.003,140.003,140.003,140.00-9.79%74,000
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
Jul 29, 20262,490.002,500.002,460.002,470.002,470.00-0.80%14,100
Jul 28, 20262,450.002,500.002,280.002,490.002,490.003.32%7,800
Jul 27, 20262,360.002,410.002,360.002,410.002,410.00-0.41%900
Jul 24, 20262,440.002,480.002,350.002,420.002,420.000.41%5,600
Jul 23, 20262,320.002,450.002,300.002,410.002,410.005.24%66,700
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