Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,304.45 +11.52 (+0.35%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,499.40 +23.48 (+0.13%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,376.99 +1,060.06 (+1.67%) CMC Crypto 200
1,369.77 +57.14 (+4.36%)
PT Sona Topas Tourism Industry Tbk (SONA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 04:06PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 02 May 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 100 |
| 30 Apr 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 900 |
| 29 Apr 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 26 Apr 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 200 |
| 25 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 24 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 23 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 22 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 19 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 18 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 17 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 16 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 05 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 04 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 03 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 02 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 01 Apr 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 28 Mar 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
| 27 Mar 2024 | 1,580.00 | 1,960.00 | 1,405.00 | 1,960.00 | 1,960.00 | 444,100 |
| 26 Mar 2024 | 1,700.00 | 1,700.00 | 1,280.00 | 1,570.00 | 1,570.00 | 594,700 |
| 25 Mar 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 22 Mar 2024 | 1,400.00 | 1,700.00 | 1,400.00 | 1,700.00 | 1,700.00 | 838,800 |
| 21 Mar 2024 | 1,200.00 | 1,360.00 | 1,150.00 | 1,360.00 | 1,360.00 | 770,100 |
| 20 Mar 2024 | 900.00 | 1,090.00 | 900.00 | 1,090.00 | 1,090.00 | 597,000 |
| 19 Mar 2024 | 695.00 | 875.00 | 695.00 | 875.00 | 875.00 | 179,000 |
| 18 Mar 2024 | 695.00 | 745.00 | 695.00 | 700.00 | 700.00 | 8,600 |
| 15 Mar 2024 | 695.00 | 745.00 | 695.00 | 700.00 | 700.00 | 7,700 |
| 14 Mar 2024 | 700.00 | 730.00 | 680.00 | 715.00 | 715.00 | 9,900 |
| 13 Mar 2024 | 755.00 | 760.00 | 690.00 | 710.00 | 710.00 | 32,700 |
| 08 Mar 2024 | 720.00 | 765.00 | 710.00 | 760.00 | 760.00 | 55,800 |
| 07 Mar 2024 | 725.00 | 725.00 | 695.00 | 700.00 | 700.00 | 29,100 |
| 06 Mar 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 3,100 |
| 05 Mar 2024 | 690.00 | 710.00 | 690.00 | 690.00 | 690.00 | 3,200 |
| 04 Mar 2024 | 740.00 | 740.00 | 690.00 | 690.00 | 690.00 | 37,100 |
| 01 Mar 2024 | 670.00 | 750.00 | 670.00 | 750.00 | 750.00 | 19,200 |
| 29 Feb 2024 | 700.00 | 700.00 | 675.00 | 700.00 | 700.00 | 12,700 |
| 28 Feb 2024 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1,400 |
| 27 Feb 2024 | 685.00 | 725.00 | 685.00 | 695.00 | 695.00 | 24,200 |
| 26 Feb 2024 | 685.00 | 755.00 | 680.00 | 695.00 | 695.00 | 48,500 |
| 23 Feb 2024 | 720.00 | 730.00 | 670.00 | 705.00 | 705.00 | 13,900 |
| 22 Feb 2024 | 730.00 | 755.00 | 670.00 | 720.00 | 720.00 | 16,300 |
| 21 Feb 2024 | 700.00 | 750.00 | 660.00 | 750.00 | 750.00 | 5,800 |
| 20 Feb 2024 | 725.00 | 790.00 | 680.00 | 725.00 | 725.00 | 43,100 |
| 19 Feb 2024 | 745.00 | 800.00 | 705.00 | 735.00 | 735.00 | 6,900 |
| 16 Feb 2024 | 770.00 | 770.00 | 690.00 | 765.00 | 765.00 | 5,400 |
| 15 Feb 2024 | 740.00 | 775.00 | 710.00 | 770.00 | 770.00 | 12,900 |
| 13 Feb 2024 | 730.00 | 770.00 | 710.00 | 745.00 | 745.00 | 10,500 |
| 12 Feb 2024 | 720.00 | 800.00 | 715.00 | 755.00 | 755.00 | 11,700 |
| 07 Feb 2024 | 790.00 | 805.00 | 715.00 | 715.00 | 715.00 | 10,800 |
| 06 Feb 2024 | 805.00 | 815.00 | 725.00 | 815.00 | 815.00 | 13,300 |
| 05 Feb 2024 | 795.00 | 810.00 | 740.00 | 795.00 | 795.00 | 3,400 |
| 02 Feb 2024 | 845.00 | 845.00 | 755.00 | 790.00 | 790.00 | 5,600 |
| 01 Feb 2024 | 795.00 | 795.00 | 760.00 | 790.00 | 790.00 | 5,200 |
| 31 Jan 2024 | 745.00 | 885.00 | 730.00 | 795.00 | 795.00 | 54,200 |
| 30 Jan 2024 | 815.00 | 835.00 | 775.00 | 775.00 | 775.00 | 43,100 |
| 29 Jan 2024 | 860.00 | 860.00 | 755.00 | 815.00 | 815.00 | 26,700 |
| 26 Jan 2024 | 795.00 | 875.00 | 660.00 | 845.00 | 845.00 | 1,879,200 |
| 25 Jan 2024 | 680.00 | 805.00 | 665.00 | 800.00 | 800.00 | 160,800 |
| 24 Jan 2024 | 660.00 | 680.00 | 650.00 | 680.00 | 680.00 | 10,900 |
| 23 Jan 2024 | 665.00 | 680.00 | 660.00 | 660.00 | 660.00 | 16,300 |
| 22 Jan 2024 | 700.00 | 865.00 | 605.00 | 665.00 | 665.00 | 136,000 |
| 19 Jan 2024 | 730.00 | 750.00 | 700.00 | 700.00 | 700.00 | 31,300 |
| 18 Jan 2024 | 735.00 | 860.00 | 735.00 | 740.00 | 740.00 | 117,800 |
| 17 Jan 2024 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 11,100 |
| 16 Jan 2024 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 10,700 |
| 15 Jan 2024 | 780.00 | 785.00 | 730.00 | 745.00 | 745.00 | 46,000 |
| 12 Jan 2024 | 750.00 | 785.00 | 740.00 | 780.00 | 780.00 | 16,800 |
| 11 Jan 2024 | 780.00 | 780.00 | 740.00 | 750.00 | 750.00 | 15,700 |
| 10 Jan 2024 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 16,400 |
| 09 Jan 2024 | 780.00 | 790.00 | 780.00 | 785.00 | 785.00 | 44,100 |
| 08 Jan 2024 | 810.00 | 810.00 | 780.00 | 785.00 | 785.00 | 28,500 |
| 05 Jan 2024 | 860.00 | 870.00 | 810.00 | 810.00 | 810.00 | 29,600 |
| 04 Jan 2024 | 930.00 | 930.00 | 845.00 | 870.00 | 870.00 | 33,400 |
| 03 Jan 2024 | 950.00 | 995.00 | 930.00 | 930.00 | 930.00 | 29,800 |
| 03 Jan 2024 | 2:1 Stock split | |||||
| 02 Jan 2024 | 1,020.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | 88,400 |
| 29 Dec 2023 | 1,100.00 | 1,100.00 | 1,010.00 | 1,020.00 | 1,020.00 | 202,600 |
| 28 Dec 2023 | 1,130.00 | 1,330.00 | 1,050.00 | 1,095.00 | 1,095.00 | 637,200 |
| 27 Dec 2023 | 1,010.00 | 1,135.00 | 1,010.00 | 1,130.00 | 1,130.00 | 41,000 |
| 22 Dec 2023 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 30,400 |
| 21 Dec 2023 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 31,400 |
| 20 Dec 2023 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | 30,600 |
| 19 Dec 2023 | 1,010.00 | 1,180.00 | 1,010.00 | 1,155.00 | 1,155.00 | 39,600 |
| 18 Dec 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 31,000 |
| 15 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 30,800 |
| 14 Dec 2023 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 32,000 |
| 13 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 31,600 |
| 12 Dec 2023 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,190.00 | 73,000 |
| 11 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 29,800 |
| 08 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 30,600 |
| 07 Dec 2023 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 30,600 |
| 06 Dec 2023 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 30,000 |
| 05 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 30,400 |
| 04 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 30,600 |
| 01 Dec 2023 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 30,800 |
| 30 Nov 2023 | 1,195.00 | 1,195.00 | 1,190.00 | 1,195.00 | 1,195.00 | 30,400 |
| 29 Nov 2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 50,800 |
| 28 Nov 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 49,400 |
| 27 Nov 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 49,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.