Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Sona Topas Tourism Industry Tbk (SONA) Historical Prices

ID:SONA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,240.002,330.002,220.002,230.002,230.00-4.70%32,8000.47
Nov 10, 20262,200.002,340.002,200.002,340.002,340.00+8.84%5,5000.08
Nov 09, 20262,140.002,310.002,140.002,240.002,240.00+4.19%9,1000.13
Nov 06, 20262,100.002,210.002,050.002,150.002,150.00+2.87%13,9000.19
Nov 05, 20262,240.002,250.002,090.002,090.002,090.00-6.70%19,0000.26
Nov 04, 20262,390.002,400.002,240.002,240.002,240.00-6.67%40,9000.55
Nov 03, 20262,210.002,400.002,110.002,400.002,400.00+6.19%34,0000.46
Nov 02, 20262,100.002,380.002,010.002,260.002,260.00+4.63%15,4000.21
Oct 30, 20262,260.002,270.002,100.002,160.002,160.00-4.00%27,3000.37
Oct 29, 20262,410.002,410.002,250.002,250.002,250.00-6.64%30,1000.42
Oct 28, 20262,570.002,570.002,390.002,410.002,410.00-5.86%52,6000.73
Oct 27, 20262,750.002,790.002,560.002,560.002,560.00-6.91%98,1001.39
Oct 26, 20262,560.002,890.002,500.002,750.002,750.00+2.61%130,1001.90
Oct 23, 20262,670.002,850.002,560.002,680.002,680.00+0.37%31,0000.45
Oct 22, 20262,700.002,820.002,670.002,670.002,670.00-1.11%28,3000.42
Oct 21, 20262,610.002,900.002,560.002,700.002,700.00+3.45%55,8000.83
Oct 20, 20262,640.002,870.002,520.002,610.002,610.00-2.25%54,2000.81
Oct 19, 20262,670.002,970.002,670.002,670.002,670.00-6.97%36,6000.55
Oct 16, 20262,870.002,990.002,870.002,870.002,870.00-14.84%122,9001.89
Oct 15, 20263,710.003,970.003,360.003,370.003,370.00-2.32%493,5008.62
Oct 14, 20262,710.003,450.002,510.003,450.003,450.00+25.00%377,0007.31
Oct 13, 20262,880.002,880.002,650.002,760.002,760.00-4.83%27,8000.54
Oct 12, 20263,060.003,200.002,860.002,900.002,900.00-5.54%31,0000.61
Oct 09, 20263,200.003,290.002,970.003,070.003,070.00-4.36%33,0000.65
Oct 08, 20263,180.003,290.003,100.003,210.003,210.00+0.94%39,2000.78
Oct 07, 20263,270.003,380.003,150.003,180.003,180.00-2.75%55,2001.12
Oct 06, 20263,300.004,000.003,180.003,270.003,270.00+2.19%360,7008.21
Oct 05, 20263,710.003,990.003,200.003,200.003,200.00-14.89%309,3007.85
Oct 02, 20264,020.004,860.003,700.003,760.003,760.00-11.11%282,4008.03
Oct 01, 20264,230.004,320.003,400.004,230.004,230.000.00%00.00
Sep 30, 20263,610.004,320.003,400.004,230.004,230.00+19.83%359,80012.04
Sep 29, 20263,700.003,700.002,990.003,530.003,530.00+18.46%341,00013.81
Sep 28, 20262,480.002,980.002,450.002,980.002,980.00+24.69%290,80014.42
Sep 25, 20262,390.002,390.002,390.002,390.002,390.000.00%7,6000.38
Sep 24, 20262,460.002,460.002,390.002,390.002,390.00-3.63%5,4000.26
Sep 23, 20262,480.002,480.002,480.002,480.002,480.000.00%4000.02
Sep 22, 20262,510.002,510.002,310.002,480.002,480.00-1.20%2,7000.12
Sep 21, 20262,400.002,520.002,400.002,510.002,510.00+9.13%30,0001.30
Sep 18, 20262,490.002,490.002,300.002,300.002,300.00-4.17%1,7000.07
Sep 17, 20262,320.002,400.002,320.002,400.002,400.00+9.59%8,3000.34
Sep 16, 20262,150.002,190.002,140.002,190.002,190.00+0.46%11,3000.45
Sep 15, 20262,180.002,180.002,180.002,180.002,180.000.00%21,3000.85
Sep 14, 20262,180.002,180.002,180.002,180.002,180.00-3.11%7000.03
Sep 11, 20262,240.002,250.002,240.002,250.002,250.000.00%8,7000.35
Sep 10, 20262,300.002,300.002,250.002,250.002,250.00-4.26%14,9000.59
Sep 09, 20262,400.002,400.002,350.002,350.002,350.00-2.08%2000.01
Sep 08, 20262,300.002,400.002,300.002,400.002,400.000.00%5,0000.18
Sep 07, 20262,410.002,410.002,310.002,400.002,400.000.00%3,8000.13
Sep 04, 20262,310.002,400.002,310.002,400.002,400.00-1.64%1,8000.06
Sep 03, 20262,460.002,460.002,440.002,440.002,440.00-2.40%4,5000.15