Price History - SONA

Kembali ke Company
Ticker: SONA
Company: Sona Topas Tourism Industry Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,200.00 3,290.00 2,970.00 3,070.00 33,000 0
08-Oct-2026 3,180.00 3,290.00 3,100.00 3,210.00 39,200 0
07-Oct-2026 3,270.00 3,380.00 3,150.00 3,180.00 55,200 0
06-Oct-2026 3,300.00 4,000.00 3,180.00 3,270.00 360,700 0
05-Oct-2026 3,710.00 3,990.00 3,200.00 3,200.00 309,100 0
02-Oct-2026 4,020.00 4,860.00 3,700.00 3,760.00 282,400 0
01-Oct-2026 4,230.00 4,230.00 4,230.00 4,230.00 0 0
30-Sep-2026 3,610.00 4,320.00 3,400.00 4,230.00 359,800 0
29-Sep-2026 3,700.00 3,700.00 2,990.00 3,530.00 341,000 0
28-Sep-2026 2,480.00 2,980.00 2,450.00 2,980.00 290,800 0
25-Sep-2026 2,390.00 2,390.00 2,390.00 2,390.00 7,600 0
24-Sep-2026 2,460.00 2,460.00 2,390.00 2,390.00 5,400 0
23-Sep-2026 2,480.00 2,480.00 2,480.00 2,480.00 400 0
22-Sep-2026 2,510.00 2,510.00 2,310.00 2,480.00 2,700 0
21-Sep-2026 2,400.00 2,520.00 2,400.00 2,510.00 30,000 0
18-Sep-2026 2,490.00 2,490.00 2,300.00 2,300.00 1,700 0
17-Sep-2026 2,320.00 2,400.00 2,320.00 2,400.00 8,300 0
16-Sep-2026 2,150.00 2,190.00 2,140.00 2,190.00 11,300 0
15-Sep-2026 2,180.00 2,180.00 2,180.00 2,180.00 21,300 0
14-Sep-2026 2,180.00 2,180.00 2,180.00 2,180.00 700 0
11-Sep-2026 2,240.00 2,250.00 2,240.00 2,250.00 8,700 0
10-Sep-2026 2,300.00 2,300.00 2,250.00 2,250.00 14,900 0
09-Sep-2026 2,400.00 2,400.00 2,350.00 2,350.00 200 0
08-Sep-2026 2,300.00 2,400.00 2,300.00 2,400.00 5,000 0
07-Sep-2026 2,410.00 2,410.00 2,310.00 2,400.00 3,800 0
04-Sep-2026 2,310.00 2,400.00 2,310.00 2,400.00 1,800 0
03-Sep-2026 2,460.00 2,460.00 2,440.00 2,440.00 4,500 0
02-Sep-2026 2,300.00 2,500.00 2,300.00 2,500.00 20,900 0
01-Sep-2026 2,520.00 2,520.00 2,520.00 2,520.00 12,600 0
31-Aug-2026 2,400.00 2,530.00 2,400.00 2,520.00 2,600 0
28-Aug-2026 2,380.00 2,400.00 2,380.00 2,400.00 6,800 0
27-Aug-2026 2,550.00 2,550.00 2,400.00 2,400.00 15,300 0
26-Aug-2026 2,600.00 2,600.00 2,370.00 2,540.00 26,300 0
25-Aug-2026 2,460.00 2,460.00 2,460.00 2,460.00 0 0
24-Aug-2026 2,170.00 2,460.00 2,170.00 2,460.00 81,200 0
21-Aug-2026 2,240.00 2,240.00 2,240.00 2,240.00 79,300 0
20-Aug-2026 2,600.00 2,600.00 2,430.00 2,480.00 35,000 0
19-Aug-2026 2,890.00 2,890.00 2,690.00 2,690.00 22,900 0
18-Aug-2026 3,000.00 3,000.00 2,880.00 2,980.00 29,400 0
14-Aug-2026 3,240.00 3,240.00 2,950.00 3,150.00 88,700 0
13-Aug-2026 2,900.00 3,150.00 2,880.00 2,950.00 48,600 0
12-Aug-2026 3,140.00 3,140.00 3,140.00 3,140.00 76,300 0
11-Aug-2026 2,610.00 2,860.00 2,610.00 2,860.00 87,800 0
10-Aug-2026 2,600.00 2,600.00 2,600.00 2,600.00 172,000 0
07-Aug-2026 2,160.00 2,370.00 2,160.00 2,370.00 2,000 0
06-Aug-2026 2,180.00 2,180.00 2,160.00 2,160.00 1,200 0
05-Aug-2026 2,190.00 2,190.00 2,170.00 2,170.00 4,300 0
04-Aug-2026 2,210.00 2,210.00 2,190.00 2,190.00 9,200 0
03-Aug-2026 2,300.00 2,300.00 2,220.00 2,230.00 2,100 0
31-Jul-2026 2,520.00 2,520.00 2,340.00 2,340.00 8,200 0
30-Jul-2026 2,470.00 2,600.00 2,460.00 2,520.00 18,900 0
29-Jul-2026 2,490.00 2,500.00 2,460.00 2,470.00 14,100 0
28-Jul-2026 2,450.00 2,500.00 2,280.00 2,490.00 7,800 0
27-Jul-2026 2,360.00 2,410.00 2,360.00 2,410.00 900 0
24-Jul-2026 2,440.00 2,480.00 2,350.00 2,420.00 5,600 0
23-Jul-2026 2,320.00 2,450.00 2,300.00 2,410.00 66,700 0
22-Jul-2026 2,320.00 2,320.00 2,280.00 2,290.00 11,500 0
21-Jul-2026 2,270.00 2,270.00 2,240.00 2,270.00 9,700 0
20-Jul-2026 2,260.00 2,270.00 2,260.00 2,260.00 2,300 0
17-Jul-2026 2,260.00 2,260.00 2,240.00 2,250.00 20,300 0
16-Jul-2026 2,240.00 2,260.00 2,240.00 2,260.00 11,100 0
15-Jul-2026 2,240.00 2,270.00 2,240.00 2,270.00 12,600 0
14-Jul-2026 2,270.00 2,270.00 2,240.00 2,240.00 8,200 0
13-Jul-2026 2,240.00 2,280.00 2,240.00 2,240.00 13,300 0
10-Jul-2026 2,240.00 2,240.00 2,240.00 2,240.00 3,300 0
09-Jul-2026 2,230.00 2,260.00 2,230.00 2,240.00 15,600 0
08-Jul-2026 2,230.00 2,280.00 2,230.00 2,260.00 26,100 0
07-Jul-2026 2,220.00 2,260.00 2,220.00 2,230.00 14,500 0
06-Jul-2026 2,220.00 2,260.00 2,220.00 2,220.00 10,300 0
03-Jul-2026 2,200.00 2,220.00 2,200.00 2,220.00 17,500 0
02-Jul-2026 2,200.00 2,260.00 2,200.00 2,210.00 13,200 0
01-Jul-2026 2,200.00 2,210.00 2,200.00 2,210.00 5,800 0
30-Jun-2026 2,260.00 2,270.00 2,190.00 2,190.00 10,500 0
29-Jun-2026 2,190.00 2,250.00 2,190.00 2,210.00 16,700 0
26-Jun-2026 2,230.00 2,270.00 2,220.00 2,260.00 78,300 0
25-Jun-2026 2,280.00 2,280.00 2,230.00 2,270.00 50,200 0
24-Jun-2026 2,220.00 2,320.00 2,220.00 2,300.00 78,700 0
23-Jun-2026 2,300.00 2,350.00 2,270.00 2,300.00 26,800 0
22-Jun-2026 2,170.00 2,270.00 2,130.00 2,270.00 83,500 0
19-Jun-2026 2,070.00 2,170.00 2,070.00 2,170.00 41,300 0
18-Jun-2026 2,090.00 2,110.00 2,040.00 2,060.00 12,300 0
17-Jun-2026 2,060.00 2,160.00 2,030.00 2,030.00 17,900 0
15-Jun-2026 2,100.00 2,160.00 2,010.00 2,050.00 21,600 0
12-Jun-2026 2,080.00 2,100.00 2,010.00 2,060.00 32,900 0
11-Jun-2026 2,120.00 2,170.00 2,000.00 2,100.00 159,600 0
10-Jun-2026 2,120.00 2,160.00 2,120.00 2,120.00 11,400 0
09-Jun-2026 2,100.00 2,140.00 2,040.00 2,120.00 7,400 0
08-Jun-2026 2,010.00 2,130.00 1,980.00 2,130.00 98,400 0
05-Jun-2026 2,060.00 2,140.00 2,060.00 2,070.00 16,800 0
04-Jun-2026 2,050.00 2,130.00 1,980.00 2,110.00 31,300 0
03-Jun-2026 2,120.00 2,150.00 2,040.00 2,130.00 41,500 0
02-Jun-2026 2,130.00 2,300.00 2,110.00 2,120.00 14,100 0
29-May-2026 2,130.00 2,130.00 2,010.00 2,130.00 44,400 0
28-May-2026 2,170.00 2,170.00 2,170.00 2,170.00 0 0
27-May-2026 2,170.00 2,170.00 2,170.00 2,170.00 0 0
26-May-2026 2,200.00 2,200.00 2,000.00 2,170.00 137,000 0
25-May-2026 2,290.00 2,300.00 2,190.00 2,220.00 4,100 0
22-May-2026 2,200.00 2,300.00 2,100.00 2,260.00 26,700 0
21-May-2026 2,220.00 2,220.00 2,100.00 2,100.00 50,900 0
20-May-2026 2,250.00 2,330.00 2,160.00 2,190.00 35,900 0