Skip to main content
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,290.00
-10.00 (-0.43%)
At close: Dec 5, 2025

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,300.002,300.002,290.002,290.002,290.00-0.43%12,200
Dec 4, 20252,310.002,310.002,270.002,300.002,300.000.44%20,900
Dec 3, 20252,260.002,340.002,250.002,290.002,290.00-39,900
Dec 2, 20252,350.002,360.002,100.002,290.002,290.00-2.55%65,000
Dec 1, 20252,430.002,430.002,330.002,350.002,350.00-2.08%85,100
Nov 28, 20252,420.002,430.002,400.002,400.002,400.00-1.64%17,100
Nov 27, 20252,440.002,440.002,400.002,440.002,440.00-27,000
Nov 26, 20252,410.002,440.002,400.002,440.002,440.00-57,500
Nov 25, 20252,410.002,440.002,390.002,440.002,440.001.24%25,000
Nov 24, 20252,440.002,450.002,400.002,410.002,410.00-0.82%38,100
Nov 21, 20252,420.002,450.002,410.002,430.002,430.000.41%21,400
Nov 20, 20252,430.002,480.002,380.002,420.002,420.00-0.41%78,300
Nov 19, 20252,440.002,500.002,410.002,430.002,430.00-0.41%43,500
Nov 18, 20252,480.002,480.002,410.002,440.002,440.00-1.21%79,700
Nov 17, 20252,530.002,550.002,400.002,470.002,470.00-2.37%179,000
Nov 14, 20252,550.002,570.002,490.002,530.002,530.00-0.78%83,600
Nov 13, 20252,550.002,600.002,540.002,550.002,550.000.39%53,500
Nov 12, 20252,530.002,570.002,480.002,540.002,540.001.20%77,300
Nov 11, 20252,580.002,580.002,460.002,510.002,510.00-0.79%105,800
Nov 10, 20252,560.002,600.002,490.002,530.002,530.002.85%82,400
Nov 7, 20252,690.002,690.002,440.002,460.002,460.00-8.21%333,600
Nov 6, 20252,700.002,750.002,620.002,680.002,680.00-0.37%47,700
Nov 5, 20252,750.002,760.002,600.002,690.002,690.00-2.18%61,900
Nov 4, 20252,710.002,840.002,700.002,750.002,750.00-1.08%86,500
Nov 3, 20252,860.002,890.002,750.002,780.002,780.00-1.42%81,300
Oct 31, 20252,850.002,880.002,710.002,820.002,820.002.55%102,900
Oct 30, 20252,710.003,200.002,690.002,750.002,750.002.61%473,100
Oct 29, 20252,700.002,730.002,640.002,680.002,680.000.37%44,200
Oct 28, 20252,890.002,890.002,500.002,670.002,670.00-4.30%166,400
Oct 27, 20253,000.003,000.002,720.002,790.002,790.00-2.11%48,800
Oct 24, 20252,940.002,940.002,700.002,850.002,850.00-2.06%97,700
Oct 23, 20252,830.002,990.002,830.002,910.002,910.003.19%41,300
Oct 22, 20252,900.002,960.002,500.002,820.002,820.00-2.76%269,800
Oct 21, 20253,000.003,120.002,900.002,900.002,900.00-3.33%159,800
Oct 20, 20252,960.003,050.002,950.003,000.003,000.001.69%83,800
Oct 17, 20252,980.003,150.002,920.002,950.002,950.00-1.34%137,900
Oct 16, 20253,400.003,400.002,890.002,990.002,990.00-12.06%1,256,900
Oct 15, 20253,820.004,250.003,400.003,400.003,400.00-571,900
Oct 14, 20253,910.004,060.003,400.003,400.003,400.00-10.53%97,400
Oct 13, 20254,110.004,160.003,800.003,800.003,800.00-8.87%102,500
Oct 10, 20254,180.004,200.003,960.004,170.004,170.000.48%37,200
Oct 9, 20254,100.004,190.004,090.004,150.004,150.001.22%18,600
Oct 8, 20254,100.004,300.004,060.004,100.004,100.00-41,400
Oct 7, 20254,090.004,300.004,080.004,100.004,100.000.24%32,700
Oct 6, 20254,060.004,240.004,060.004,090.004,090.000.74%56,900
Oct 3, 20254,180.004,180.003,960.004,060.004,060.00-0.49%39,800
Oct 2, 20254,360.004,360.004,050.004,080.004,080.00-5.77%98,000
Oct 1, 20254,360.004,380.004,210.004,330.004,330.00-0.69%32,800
Sep 30, 20254,340.004,680.004,240.004,360.004,360.000.46%57,100
Sep 29, 20254,440.004,460.004,330.004,340.004,340.00-2.25%42,200
Sep 26, 20254,400.004,520.004,280.004,440.004,440.000.91%32,200
Sep 25, 20254,390.004,450.004,150.004,400.004,400.000.92%56,400
Sep 24, 20254,440.004,550.004,310.004,360.004,360.00-0.46%13,400
Sep 23, 20254,400.004,470.004,370.004,380.004,380.00-3.52%51,700
Sep 22, 20254,230.004,560.004,230.004,540.004,540.000.89%46,100
Sep 19, 20254,480.004,560.004,400.004,500.004,500.000.90%44,700
Sep 18, 20254,600.004,730.004,380.004,460.004,460.00-3.46%124,200
Sep 17, 20254,770.004,780.004,600.004,620.004,620.00-3.75%71,500
Sep 16, 20254,740.005,000.004,670.004,800.004,800.001.27%155,400
Sep 15, 20254,380.004,800.004,380.004,740.004,740.008.22%192,100
Sep 12, 20254,320.004,400.004,100.004,380.004,380.001.39%110,300
Sep 11, 20254,170.004,450.004,100.004,320.004,320.004.10%130,300
Sep 10, 20254,110.004,180.003,820.004,150.004,150.000.24%94,500
Sep 9, 20254,110.004,470.004,110.004,140.004,140.002.48%93,600
Sep 8, 20254,790.004,790.004,040.004,040.004,040.00-13.12%956,500
Sep 4, 20254,640.005,000.004,490.004,650.004,650.001.09%450,400
Sep 3, 20254,800.005,500.004,420.004,600.004,600.00-2.75%579,800
Sep 2, 20255,050.005,300.004,320.004,730.004,730.000.21%750,100
Sep 1, 20253,700.004,720.003,680.004,720.004,720.0024.87%715,200
Aug 29, 20253,700.003,870.003,700.003,780.003,780.001.34%43,800
Aug 28, 20253,780.003,900.003,700.003,730.003,730.00-33,700
Aug 27, 20253,790.003,900.003,700.003,730.003,730.00-1.32%30,300
Aug 26, 20253,720.003,820.003,720.003,780.003,780.001.61%20,700
Aug 25, 20253,690.003,780.003,690.003,720.003,720.000.54%24,000
Aug 22, 20253,750.003,880.003,670.003,700.003,700.00-0.27%36,300
Aug 21, 20253,800.003,800.003,700.003,710.003,710.00-2.11%94,300
Aug 20, 20253,920.003,990.003,740.003,790.003,790.00-2.07%65,700
Aug 19, 20253,730.004,100.003,670.003,870.003,870.003.75%222,700
Aug 15, 20253,730.003,800.003,600.003,730.003,730.00-45,100
Aug 14, 20253,800.003,800.003,650.003,730.003,730.002.19%44,300
Aug 13, 20253,410.003,830.003,410.003,650.003,650.002.24%141,100
Aug 12, 20253,730.003,770.003,440.003,570.003,570.00-4.29%106,300
Aug 11, 20253,880.003,900.003,600.003,730.003,730.00-1.06%99,200
Aug 8, 20253,870.003,870.003,400.003,770.003,770.00-2.84%108,400
Aug 7, 20253,290.004,090.003,230.003,880.003,880.0015.48%552,600
Aug 6, 20253,250.003,360.003,220.003,360.003,360.003.70%52,600
Aug 5, 20253,310.003,310.003,240.003,240.003,240.00-1.52%19,400
Aug 4, 20253,290.003,310.003,230.003,290.003,290.00-38,700
Aug 1, 20253,250.003,320.003,200.003,290.003,290.001.54%31,300
Jul 31, 20253,170.003,330.003,160.003,240.003,240.001.89%66,300
Jul 30, 20253,220.003,220.003,170.003,180.003,180.00-0.63%24,700
Jul 29, 20253,210.003,300.003,200.003,200.003,200.00-1.23%14,900
Jul 28, 20253,250.003,290.003,220.003,240.003,240.00-0.31%9,400
Jul 25, 20253,300.003,350.003,200.003,250.003,250.00-18,600
Jul 24, 20253,250.003,600.003,200.003,250.003,250.00-46,500
Jul 23, 20253,350.003,360.003,220.003,250.003,250.00-11,300
Jul 22, 20253,320.003,350.003,200.003,250.003,250.00-2.11%22,600
Jul 21, 20253,260.003,400.003,200.003,320.003,320.000.61%11,000
Jul 18, 20253,320.003,400.003,300.003,300.003,300.00-11,000
Jul 17, 20253,250.003,400.003,250.003,300.003,300.00-1.20%12,800