Skip to main content
PT Sona Topas Tourism Industry Tbk (IDX:SONA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,230.00
+190.00 (9.31%)
Apr 29, 2026, 4:00 PM WIB

IDX:SONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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