Price History - SONA

Kembali ke Company
Ticker: SONA
Company: Sona Topas Tourism Industry Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 2,390.00 2,390.00 2,300.00 2,320.00 7,100 0
09-Dec-2025 2,360.00 2,390.00 2,320.00 2,390.00 16,500 0
08-Dec-2025 2,300.00 2,400.00 2,290.00 2,360.00 33,400 0
05-Dec-2025 2,300.00 2,300.00 2,290.00 2,290.00 12,200 0
04-Dec-2025 2,310.00 2,310.00 2,270.00 2,300.00 20,900 0
03-Dec-2025 2,260.00 2,340.00 2,250.00 2,290.00 39,900 0
02-Dec-2025 2,350.00 2,360.00 2,100.00 2,290.00 65,000 0
01-Dec-2025 2,430.00 2,430.00 2,330.00 2,350.00 85,100 0
28-Nov-2025 2,420.00 2,430.00 2,400.00 2,400.00 17,100 0
27-Nov-2025 2,440.00 2,440.00 2,400.00 2,440.00 27,000 0
26-Nov-2025 2,410.00 2,440.00 2,400.00 2,440.00 57,500 0
25-Nov-2025 2,410.00 2,440.00 2,390.00 2,440.00 25,000 0
24-Nov-2025 2,440.00 2,450.00 2,400.00 2,410.00 38,100 0
21-Nov-2025 2,420.00 2,450.00 2,410.00 2,430.00 21,400 0
20-Nov-2025 2,430.00 2,480.00 2,380.00 2,420.00 78,300 0
19-Nov-2025 2,440.00 2,500.00 2,410.00 2,430.00 43,500 0
18-Nov-2025 2,480.00 2,480.00 2,410.00 2,440.00 79,700 0
17-Nov-2025 2,530.00 2,550.00 2,400.00 2,470.00 179,000 0
14-Nov-2025 2,550.00 2,570.00 2,490.00 2,530.00 83,600 0
13-Nov-2025 2,550.00 2,600.00 2,540.00 2,550.00 53,500 0
12-Nov-2025 2,530.00 2,570.00 2,480.00 2,540.00 77,300 0
11-Nov-2025 2,580.00 2,580.00 2,460.00 2,510.00 105,800 0
10-Nov-2025 2,560.00 2,600.00 2,490.00 2,530.00 82,400 0
07-Nov-2025 2,690.00 2,690.00 2,440.00 2,460.00 333,600 0
06-Nov-2025 2,700.00 2,750.00 2,620.00 2,680.00 47,700 0
05-Nov-2025 2,750.00 2,760.00 2,600.00 2,690.00 61,900 0
04-Nov-2025 2,710.00 2,840.00 2,700.00 2,750.00 86,500 0
03-Nov-2025 2,860.00 2,890.00 2,750.00 2,780.00 81,300 0
31-Oct-2025 2,850.00 2,880.00 2,710.00 2,820.00 102,900 0
30-Oct-2025 2,710.00 3,200.00 2,690.00 2,750.00 473,100 0
29-Oct-2025 2,700.00 2,730.00 2,640.00 2,680.00 44,200 0
28-Oct-2025 2,890.00 2,890.00 2,500.00 2,670.00 166,400 0
27-Oct-2025 3,000.00 3,000.00 2,720.00 2,790.00 48,800 0
24-Oct-2025 2,940.00 2,940.00 2,700.00 2,850.00 97,700 0
23-Oct-2025 2,830.00 2,990.00 2,830.00 2,910.00 41,300 0
22-Oct-2025 2,900.00 2,960.00 2,500.00 2,820.00 269,800 0
21-Oct-2025 3,000.00 3,120.00 2,900.00 2,900.00 159,800 0
20-Oct-2025 2,960.00 3,050.00 2,950.00 3,000.00 83,800 0
17-Oct-2025 2,980.00 3,150.00 2,920.00 2,950.00 137,900 0
16-Oct-2025 3,400.00 3,400.00 2,890.00 2,990.00 1,256,900 0
15-Oct-2025 3,820.00 4,250.00 3,400.00 3,400.00 571,900 0
14-Oct-2025 3,910.00 4,060.00 3,400.00 3,400.00 97,400 0
13-Oct-2025 4,110.00 4,160.00 3,800.00 3,800.00 102,500 0
10-Oct-2025 4,180.00 4,200.00 3,960.00 4,170.00 37,200 0
09-Oct-2025 4,100.00 4,190.00 4,090.00 4,150.00 18,600 0
08-Oct-2025 4,100.00 4,300.00 4,060.00 4,100.00 41,400 0
07-Oct-2025 4,090.00 4,300.00 4,080.00 4,100.00 32,700 0