Skip to main content
logo
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,320.00
-30.00 (-1.28%)
May 8, 2026, 3:49 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,350.002,450.002,250.002,320.002,320.00-1.28%35,200
May 7, 20262,450.002,450.002,300.002,350.002,350.00-3.69%30,600
May 6, 20262,300.002,540.002,300.002,440.002,440.006.55%110,200
May 5, 20262,540.002,540.002,180.002,290.002,290.00-9.49%218,400
May 4, 20263,180.003,180.002,440.002,530.002,530.00-1.94%333,600
Apr 30, 20262,230.002,780.002,100.002,580.002,580.0015.70%1,310,400
Apr 29, 20262,130.002,550.002,000.002,230.002,230.009.31%835,300
Apr 28, 20262,030.002,040.002,030.002,040.002,040.00-2.39%800
Apr 27, 20262,030.002,090.001,965.002,090.002,090.001.46%9,200
Apr 24, 20262,100.002,300.002,060.002,060.002,060.00-5.50%30,400
Apr 23, 20262,150.002,180.002,110.002,180.002,180.00-2.24%6,900
Apr 22, 20262,200.002,230.002,110.002,230.002,230.001.36%10,500
Apr 20, 20262,170.002,220.002,170.002,200.002,200.00-0.90%2,400
Apr 17, 20262,190.002,240.002,190.002,220.002,220.00-0.45%600
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