PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia · Delayed Price · Currency is IDR 2,160.00
-90.00 (-4.00%)
Oct 30, 2026, 3:48 PM WIB
IDX:SONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,260.00 | 2,270.00 | 2,100.00 | 2,160.00 | 2,160.00 | -4.00% | 27,300 |
| Oct 29, 2026 | 2,410.00 | 2,410.00 | 2,250.00 | 2,250.00 | 2,250.00 | -6.64% | 30,100 |
| Oct 28, 2026 | 2,570.00 | 2,570.00 | 2,390.00 | 2,410.00 | 2,410.00 | -5.86% | 52,600 |
| Oct 27, 2026 | 2,750.00 | 2,790.00 | 2,560.00 | 2,560.00 | 2,560.00 | -6.91% | 98,100 |
| Oct 26, 2026 | 2,560.00 | 2,890.00 | 2,500.00 | 2,750.00 | 2,750.00 | 2.61% | 130,100 |
| Oct 23, 2026 | 2,670.00 | 2,850.00 | 2,560.00 | 2,680.00 | 2,680.00 | 0.37% | 31,000 |
| Oct 22, 2026 | 2,700.00 | 2,820.00 | 2,670.00 | 2,670.00 | 2,670.00 | -1.11% | 28,300 |
| Oct 21, 2026 | 2,610.00 | 2,900.00 | 2,560.00 | 2,700.00 | 2,700.00 | 3.45% | 55,800 |
| Oct 20, 2026 | 2,640.00 | 2,870.00 | 2,520.00 | 2,610.00 | 2,610.00 | -2.25% | 54,200 |
| Oct 19, 2026 | 2,670.00 | 2,970.00 | 2,670.00 | 2,670.00 | 2,670.00 | -6.97% | 36,600 |
| Oct 16, 2026 | 2,870.00 | 2,990.00 | 2,870.00 | 2,870.00 | 2,870.00 | -14.84% | 122,900 |
| Oct 15, 2026 | 3,710.00 | 3,970.00 | 3,360.00 | 3,370.00 | 3,370.00 | -2.32% | 493,500 |
| Oct 14, 2026 | 2,710.00 | 3,450.00 | 2,510.00 | 3,450.00 | 3,450.00 | 25.00% | 377,000 |
| Oct 13, 2026 | 2,880.00 | 2,880.00 | 2,650.00 | 2,760.00 | 2,760.00 | -4.83% | 27,800 |
| Oct 12, 2026 | 3,060.00 | 3,200.00 | 2,860.00 | 2,900.00 | 2,900.00 | -5.54% | 31,000 |
| Oct 9, 2026 | 3,200.00 | 3,290.00 | 2,970.00 | 3,070.00 | 3,070.00 | -4.36% | 33,000 |
| Oct 8, 2026 | 3,180.00 | 3,290.00 | 3,100.00 | 3,210.00 | 3,210.00 | 0.94% | 39,200 |
| Oct 7, 2026 | 3,270.00 | 3,380.00 | 3,150.00 | 3,180.00 | 3,180.00 | -2.75% | 55,200 |
| Oct 6, 2026 | 3,300.00 | 4,000.00 | 3,180.00 | 3,270.00 | 3,270.00 | 2.19% | 360,700 |
| Oct 5, 2026 | 3,710.00 | 3,990.00 | 3,200.00 | 3,200.00 | 3,200.00 | -14.89% | 309,300 |
| Oct 2, 2026 | 4,020.00 | 4,860.00 | 3,700.00 | 3,760.00 | 3,760.00 | -11.11% | 282,400 |
| Sep 30, 2026 | 3,610.00 | 4,320.00 | 3,400.00 | 4,230.00 | 4,230.00 | 19.83% | 359,800 |
| Sep 29, 2026 | 3,700.00 | 3,700.00 | 2,990.00 | 3,530.00 | 3,530.00 | 18.46% | 341,000 |
| Sep 28, 2026 | 2,480.00 | 2,980.00 | 2,450.00 | 2,980.00 | 2,980.00 | 24.69% | 290,800 |
| Sep 25, 2026 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - | 7,600 |
| Sep 24, 2026 | 2,460.00 | 2,460.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.63% | 5,400 |
| Sep 23, 2026 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - | 400 |
| Sep 22, 2026 | 2,510.00 | 2,510.00 | 2,310.00 | 2,480.00 | 2,480.00 | -1.20% | 2,700 |
| 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 | - | 21,300 |
| 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 |