Skip to main content
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,320.00
-10.00 (-0.43%)
Mar 9, 2026, 3:41 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,320.002,320.002,140.002,320.00--24,900
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
Feb 13, 20262,270.002,310.002,250.002,250.002,250.00-0.88%6,200
Feb 12, 20262,290.002,300.002,200.002,270.002,270.00-0.87%12,300
Feb 11, 20262,200.002,320.002,200.002,290.002,290.004.09%60,000
Feb 10, 20262,230.002,280.002,150.002,200.002,200.00-30,000
Feb 9, 20262,400.002,450.002,100.002,200.002,200.00-9.84%442,200
Feb 6, 20262,430.002,490.002,350.002,440.002,440.000.83%379,400
Feb 5, 20262,330.002,470.002,210.002,420.002,420.004.76%233,800
Feb 4, 20262,030.002,490.001,970.002,310.002,310.0013.79%179,800
Feb 3, 20261,930.002,040.001,925.002,030.002,030.003.31%26,300
Feb 2, 20262,230.002,230.001,940.001,965.001,965.00-11.88%15,900
Jan 30, 20262,230.002,270.002,110.002,230.002,230.000.90%14,500
Jan 29, 20262,030.002,470.001,730.002,210.002,210.008.87%106,800
Jan 28, 20262,230.002,230.001,925.002,030.002,030.00-10.18%307,300
Jan 27, 20262,280.002,340.002,240.002,260.002,260.00-3.00%15,400
Jan 26, 20262,350.002,390.002,220.002,330.002,330.001.30%51,200
Jan 23, 20262,370.002,370.002,290.002,300.002,300.00-2.95%61,300
Jan 22, 20262,360.002,390.002,320.002,370.002,370.000.42%28,600
Jan 21, 20262,390.002,390.002,320.002,360.002,360.00-0.84%12,000
Jan 20, 20262,420.002,440.002,380.002,380.002,380.00-1.65%66,600
Jan 19, 20262,360.002,440.002,300.002,420.002,420.000.83%140,300
Jan 15, 20262,380.002,400.002,260.002,400.002,400.000.42%90,600
Jan 14, 20262,270.002,420.002,200.002,390.002,390.005.29%104,800
Jan 13, 20262,300.002,380.002,230.002,270.002,270.00-2.99%67,200
Jan 12, 20262,350.002,360.002,300.002,340.002,340.00-0.43%13,200
Jan 9, 20262,350.002,360.002,250.002,350.002,350.00-22,100
Jan 8, 20262,400.002,450.002,300.002,350.002,350.00-1.26%57,600
Jan 7, 20262,310.002,410.002,270.002,380.002,380.004.85%68,700
Jan 6, 20262,160.002,350.002,130.002,270.002,270.005.09%47,900
Jan 5, 20262,140.002,180.002,100.002,160.002,160.000.93%31,800
Jan 2, 20262,180.002,200.002,110.002,140.002,140.000.47%50,100
Dec 30, 20252,050.002,390.002,010.002,130.002,130.004.41%98,200
Dec 29, 20252,040.002,080.002,010.002,040.002,040.00-0.49%18,400
Dec 24, 20252,100.002,100.002,030.002,050.002,050.00-2.38%24,800
Dec 23, 20252,160.002,160.002,000.002,100.002,100.00-2.78%79,900
Dec 22, 20252,250.002,250.002,150.002,160.002,160.00-4.00%9,400
Dec 19, 20252,290.002,300.002,190.002,250.002,250.00-39,300
Dec 18, 20252,140.002,420.002,110.002,250.002,250.005.14%117,700
Dec 17, 20252,130.002,180.002,110.002,140.002,140.000.47%17,000
Dec 16, 20252,180.002,180.002,100.002,130.002,130.00-2.29%34,600
Dec 15, 20252,220.002,230.002,160.002,180.002,180.00-1.80%46,600
Dec 12, 20252,200.002,250.002,120.002,220.002,220.00-0.45%34,400
Dec 11, 20252,350.002,350.002,210.002,230.002,230.00-3.88%45,800
Dec 10, 20252,390.002,390.002,300.002,320.002,320.00-2.93%7,100
Dec 9, 20252,360.002,390.002,320.002,390.002,390.001.27%16,500
Dec 8, 20252,300.002,400.002,290.002,360.002,360.003.06%33,400
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