Price History - SONA

Kembali ke Company
Ticker: SONA
Company: Sona Topas Tourism Industry Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 2,200.00 2,240.00 2,130.00 2,150.00 45,000 0
03-Mar-2026 2,250.00 2,270.00 2,210.00 2,240.00 67,000 0
02-Mar-2026 2,350.00 2,350.00 2,240.00 2,280.00 26,300 0
27-Feb-2026 2,300.00 2,360.00 2,280.00 2,350.00 150,300 0
26-Feb-2026 2,400.00 2,430.00 2,200.00 2,330.00 109,700 0
25-Feb-2026 2,310.00 2,450.00 2,250.00 2,380.00 117,700 0
24-Feb-2026 2,340.00 2,390.00 2,280.00 2,360.00 35,100 0
23-Feb-2026 2,240.00 2,350.00 2,200.00 2,340.00 51,900 0
20-Feb-2026 2,260.00 2,290.00 2,220.00 2,220.00 24,200 0
19-Feb-2026 2,210.00 2,450.00 2,210.00 2,250.00 235,400 0
18-Feb-2026 2,250.00 2,340.00 2,200.00 2,220.00 15,100 0
13-Feb-2026 2,270.00 2,310.00 2,250.00 2,250.00 6,200 0
12-Feb-2026 2,290.00 2,300.00 2,200.00 2,270.00 12,300 0
11-Feb-2026 2,200.00 2,320.00 2,200.00 2,290.00 60,000 0
10-Feb-2026 2,230.00 2,280.00 2,150.00 2,200.00 30,000 0
09-Feb-2026 2,400.00 2,450.00 2,100.00 2,200.00 442,200 0
06-Feb-2026 2,430.00 2,490.00 2,350.00 2,440.00 379,400 0
05-Feb-2026 2,330.00 2,470.00 2,210.00 2,420.00 233,800 0
04-Feb-2026 2,030.00 2,490.00 1,970.00 2,310.00 179,800 0
03-Feb-2026 1,930.00 2,040.00 1,925.00 2,030.00 26,300 0
02-Feb-2026 2,230.00 2,230.00 1,940.00 1,965.00 15,900 0
30-Jan-2026 2,230.00 2,270.00 2,110.00 2,230.00 14,500 0
29-Jan-2026 2,030.00 2,470.00 1,730.00 2,210.00 106,800 0
28-Jan-2026 2,230.00 2,230.00 1,925.00 2,030.00 307,300 0
27-Jan-2026 2,280.00 2,340.00 2,240.00 2,260.00 15,400 0
26-Jan-2026 2,350.00 2,390.00 2,220.00 2,330.00 51,200 0
23-Jan-2026 2,370.00 2,370.00 2,290.00 2,300.00 61,300 0
22-Jan-2026 2,360.00 2,390.00 2,320.00 2,370.00 28,600 0
21-Jan-2026 2,390.00 2,390.00 2,320.00 2,360.00 12,000 0
20-Jan-2026 2,420.00 2,440.00 2,380.00 2,380.00 66,600 0
19-Jan-2026 2,360.00 2,440.00 2,300.00 2,420.00 140,300 0
15-Jan-2026 2,380.00 2,400.00 2,260.00 2,400.00 90,600 0
14-Jan-2026 2,270.00 2,420.00 2,200.00 2,390.00 104,800 0
13-Jan-2026 2,300.00 2,380.00 2,230.00 2,270.00 67,200 0
12-Jan-2026 2,350.00 2,360.00 2,300.00 2,340.00 13,200 0
09-Jan-2026 2,350.00 2,360.00 2,250.00 2,350.00 22,100 0
08-Jan-2026 2,400.00 2,450.00 2,300.00 2,350.00 57,600 0
07-Jan-2026 2,310.00 2,410.00 2,270.00 2,380.00 68,700 0
06-Jan-2026 2,160.00 2,350.00 2,130.00 2,270.00 47,900 0
05-Jan-2026 2,140.00 2,180.00 2,100.00 2,160.00 31,800 0
02-Jan-2026 2,180.00 2,200.00 2,110.00 2,140.00 50,100 0
30-Dec-2025 2,050.00 2,390.00 2,010.00 2,130.00 98,200 0
29-Dec-2025 2,040.00 2,080.00 2,010.00 2,040.00 18,400 0
24-Dec-2025 2,100.00 2,100.00 2,030.00 2,050.00 24,800 0
23-Dec-2025 2,160.00 2,160.00 2,000.00 2,100.00 79,900 0
22-Dec-2025 2,250.00 2,250.00 2,150.00 2,160.00 9,400 0
19-Dec-2025 2,290.00 2,300.00 2,190.00 2,250.00 39,300 0
18-Dec-2025 2,140.00 2,420.00 2,110.00 2,250.00 117,700 0
17-Dec-2025 2,130.00 2,180.00 2,110.00 2,140.00 17,000 0
16-Dec-2025 2,180.00 2,180.00 2,100.00 2,130.00 34,600 0
15-Dec-2025 2,220.00 2,230.00 2,160.00 2,180.00 46,600 0
12-Dec-2025 2,200.00 2,250.00 2,120.00 2,220.00 34,400 0
11-Dec-2025 2,350.00 2,350.00 2,210.00 2,230.00 45,800 0