Price History - SONA

Kembali ke Company
Ticker: SONA
Company: Sona Topas Tourism Industry Tbk
Date Open High Low Close Volume Value
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
19-May-2026 2,210.00 2,400.00 2,180.00 2,240.00 32,300 0
18-May-2026 2,250.00 2,250.00 2,180.00 2,210.00 45,600 0
15-May-2026 2,260.00 2,260.00 2,260.00 2,260.00 0 0
14-May-2026 2,260.00 2,260.00 2,260.00 2,260.00 0 0
13-May-2026 2,250.00 2,290.00 2,220.00 2,260.00 6,800 0
12-May-2026 2,290.00 2,530.00 2,220.00 2,250.00 49,200 0
11-May-2026 2,320.00 2,320.00 2,190.00 2,200.00 45,200 0
08-May-2026 2,350.00 2,450.00 2,250.00 2,320.00 35,200 0
07-May-2026 2,450.00 2,450.00 2,300.00 2,350.00 30,600 0
06-May-2026 2,300.00 2,540.00 2,300.00 2,440.00 110,200 0
05-May-2026 2,540.00 2,540.00 2,180.00 2,290.00 219,400 0
04-May-2026 3,180.00 3,180.00 2,440.00 2,530.00 333,600 0
30-Apr-2026 2,230.00 2,780.00 2,100.00 2,580.00 1,310,400 0
29-Apr-2026 2,130.00 2,550.00 2,000.00 2,230.00 835,300 0
28-Apr-2026 2,030.00 2,040.00 2,030.00 2,040.00 800 0
27-Apr-2026 2,030.00 2,090.00 1,965.00 2,090.00 9,200 0
24-Apr-2026 2,100.00 2,300.00 2,060.00 2,060.00 30,400 0
23-Apr-2026 2,150.00 2,180.00 2,110.00 2,180.00 6,900 0
22-Apr-2026 2,200.00 2,230.00 2,110.00 2,230.00 10,500 0
21-Apr-2026 2,200.00 2,200.00 2,200.00 2,200.00 0 0
20-Apr-2026 2,170.00 2,220.00 2,170.00 2,200.00 2,400 0
17-Apr-2026 2,190.00 2,240.00 2,190.00 2,220.00 600 0
16-Apr-2026 2,240.00 2,240.00 2,140.00 2,230.00 600 0
15-Apr-2026 2,170.00 2,190.00 2,170.00 2,170.00 2,100 0
14-Apr-2026 2,200.00 2,300.00 2,120.00 2,230.00 14,100 0
13-Apr-2026 2,100.00 2,190.00 2,100.00 2,170.00 3,100 0
10-Apr-2026 2,140.00 2,210.00 2,100.00 2,100.00 1,000 0
09-Apr-2026 2,060.00 2,300.00 2,060.00 2,110.00 17,800 0
08-Apr-2026 2,040.00 2,070.00 1,970.00 2,060.00 6,900 0
07-Apr-2026 2,070.00 2,070.00 1,980.00 2,040.00 9,100 0
06-Apr-2026 2,190.00 2,190.00 2,060.00 2,120.00 2,200 0
02-Apr-2026 2,120.00 2,120.00 2,120.00 2,120.00 600 0
01-Apr-2026 2,080.00 2,120.00 2,080.00 2,120.00 2,200 0
31-Mar-2026 2,180.00 2,270.00 2,080.00 2,080.00 7,700 0
30-Mar-2026 2,190.00 2,190.00 2,000.00 2,180.00 30,700 0
27-Mar-2026 2,290.00 2,300.00 2,210.00 2,220.00 2,400 0
26-Mar-2026 2,220.00 2,220.00 2,190.00 2,190.00 4,200 0
25-Mar-2026 2,200.00 2,310.00 2,180.00 2,210.00 13,400 0
17-Mar-2026 2,180.00 2,400.00 2,100.00 2,280.00 19,900 0
16-Mar-2026 2,290.00 2,290.00 2,130.00 2,180.00 17,000 0
13-Mar-2026 2,240.00 2,350.00 2,210.00 2,300.00 9,100 0
12-Mar-2026 2,220.00 2,280.00 2,220.00 2,280.00 1,200 0
11-Mar-2026 2,160.00 2,340.00 2,160.00 2,340.00 11,300 0
10-Mar-2026 2,310.00 2,310.00 2,210.00 2,300.00 700 0
09-Mar-2026 2,320.00 2,320.00 2,140.00 2,320.00 19,900 0
06-Mar-2026 2,270.00 2,320.00 2,270.00 2,320.00 7,500 0
05-Mar-2026 2,190.00 2,280.00 2,190.00 2,270.00 7,000 0