PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia · Delayed Price · Currency is IDR 2,500.00
-10.00 (-0.40%)
Sep 22, 2026, 2:55 PM WIB
IDX:SONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,510.00 | 2,510.00 | 2,310.00 | 2,310.00 | - | -7.97% | 1,400 |
| Sep 21, 2026 | 2,400.00 | 2,520.00 | 2,400.00 | 2,510.00 | 2,510.00 | 9.13% | 30,000 |
| Sep 18, 2026 | 2,490.00 | 2,490.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 1,700 |
| Sep 17, 2026 | 2,320.00 | 2,400.00 | 2,320.00 | 2,400.00 | 2,400.00 | 9.59% | 8,300 |
| Sep 16, 2026 | 2,150.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | 0.46% | 11,300 |
| Sep 15, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - | 21,200 |
| Sep 14, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | -3.11% | 700 |
| Sep 11, 2026 | 2,240.00 | 2,250.00 | 2,240.00 | 2,250.00 | 2,250.00 | - | 8,700 |
| Sep 10, 2026 | 2,300.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | -4.26% | 14,900 |
| Sep 9, 2026 | 2,400.00 | 2,400.00 | 2,350.00 | 2,350.00 | 2,350.00 | -2.08% | 200 |
| Sep 8, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 5,000 |
| Sep 7, 2026 | 2,410.00 | 2,410.00 | 2,310.00 | 2,400.00 | 2,400.00 | - | 3,800 |
| Sep 4, 2026 | 2,310.00 | 2,400.00 | 2,310.00 | 2,400.00 | 2,400.00 | -1.64% | 1,800 |
| Sep 3, 2026 | 2,460.00 | 2,460.00 | 2,440.00 | 2,440.00 | 2,440.00 | -2.40% | 4,500 |
| Sep 2, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | -0.79% | 20,900 |
| Sep 1, 2026 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - | 12,600 |
| Aug 31, 2026 | 2,400.00 | 2,530.00 | 2,400.00 | 2,520.00 | 2,520.00 | 5.00% | 2,600 |
| Aug 28, 2026 | 2,380.00 | 2,400.00 | 2,380.00 | 2,400.00 | 2,400.00 | - | 6,800 |
| Aug 27, 2026 | 2,550.00 | 2,550.00 | 2,400.00 | 2,400.00 | 2,400.00 | -5.51% | 15,300 |
| Aug 26, 2026 | 2,600.00 | 2,600.00 | 2,370.00 | 2,540.00 | 2,540.00 | 3.25% | 26,300 |
| Aug 24, 2026 | 2,170.00 | 2,460.00 | 2,170.00 | 2,460.00 | 2,460.00 | 9.82% | 81,200 |
| Aug 21, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -9.68% | 79,300 |
| Aug 20, 2026 | 2,600.00 | 2,600.00 | 2,430.00 | 2,480.00 | 2,480.00 | -7.81% | 35,000 |
| Aug 19, 2026 | 2,890.00 | 2,890.00 | 2,690.00 | 2,690.00 | 2,690.00 | -9.73% | 22,900 |
| Aug 18, 2026 | 3,000.00 | 3,000.00 | 2,880.00 | 2,980.00 | 2,980.00 | -5.40% | 29,400 |
| Aug 14, 2026 | 3,240.00 | 3,240.00 | 2,950.00 | 3,150.00 | 3,150.00 | 6.78% | 88,700 |
| Aug 13, 2026 | 2,900.00 | 3,150.00 | 2,880.00 | 2,950.00 | 2,950.00 | -6.05% | 48,600 |
| Aug 12, 2026 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 9.79% | 76,300 |
| Aug 11, 2026 | 2,610.00 | 2,860.00 | 2,610.00 | 2,860.00 | 2,860.00 | 10.00% | 87,800 |
| Aug 10, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9.70% | 172,000 |
| Aug 7, 2026 | 2,160.00 | 2,370.00 | 2,160.00 | 2,370.00 | 2,370.00 | 9.72% | 2,000 |
| Aug 6, 2026 | 2,180.00 | 2,180.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.46% | 1,200 |
| Aug 5, 2026 | 2,190.00 | 2,190.00 | 2,170.00 | 2,170.00 | 2,170.00 | -0.91% | 4,300 |
| Aug 4, 2026 | 2,210.00 | 2,210.00 | 2,190.00 | 2,190.00 | 2,190.00 | -1.79% | 9,200 |
| Aug 3, 2026 | 2,300.00 | 2,300.00 | 2,220.00 | 2,230.00 | 2,230.00 | -4.70% | 2,100 |
| Jul 31, 2026 | 2,520.00 | 2,520.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7.14% | 8,200 |
| Jul 30, 2026 | 2,470.00 | 2,600.00 | 2,460.00 | 2,520.00 | 2,520.00 | 2.02% | 18,900 |
| Jul 29, 2026 | 2,490.00 | 2,500.00 | 2,460.00 | 2,470.00 | 2,470.00 | -0.80% | 14,100 |
| Jul 28, 2026 | 2,450.00 | 2,500.00 | 2,280.00 | 2,490.00 | 2,490.00 | 3.32% | 7,800 |
| Jul 27, 2026 | 2,360.00 | 2,410.00 | 2,360.00 | 2,410.00 | 2,410.00 | -0.41% | 900 |
| Jul 24, 2026 | 2,440.00 | 2,480.00 | 2,350.00 | 2,420.00 | 2,420.00 | 0.41% | 5,600 |
| Jul 23, 2026 | 2,320.00 | 2,450.00 | 2,300.00 | 2,410.00 | 2,410.00 | 5.24% | 66,700 |
| Jul 22, 2026 | 2,320.00 | 2,320.00 | 2,280.00 | 2,290.00 | 2,290.00 | 0.88% | 11,500 |
| Jul 21, 2026 | 2,270.00 | 2,270.00 | 2,240.00 | 2,270.00 | 2,270.00 | 0.44% | 9,700 |
| Jul 20, 2026 | 2,260.00 | 2,270.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.44% | 2,300 |
| Jul 17, 2026 | 2,260.00 | 2,260.00 | 2,240.00 | 2,250.00 | 2,250.00 | -0.44% | 20,300 |
| Jul 16, 2026 | 2,240.00 | 2,260.00 | 2,240.00 | 2,260.00 | 2,260.00 | -0.44% | 11,100 |
| Jul 15, 2026 | 2,240.00 | 2,270.00 | 2,240.00 | 2,270.00 | 2,270.00 | 1.34% | 12,600 |
| Jul 14, 2026 | 2,270.00 | 2,270.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | 8,200 |
| Jul 13, 2026 | 2,240.00 | 2,280.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | 13,300 |