What is the all time high of SONA?

PT Sona Topas Tourism Industry Tbk (SONA) closed at its highest ever adjusted price, IDR 9,868, on Oct 30, 2024. Its lowest close was IDR 32.64 on Oct 15, 2002.

How much has SONA returned over the last 10 years?

+142.1% in price terms from the close ten years before Sep 28, 2026, which is +9.2% a year compounded. Over one year the return is -31.3%; over five years +39.3%.

What was the worst drawdown in SONA history?

-92.2% from the Feb 21, 2001 peak to the Oct 15, 2002 trough on adjusted closes; the previous peak was regained on Jun 15, 2007.

How far back does SONA historical data go?

The daily series starts on May 8, 2000 and runs to Sep 28, 2026: 6,567 trading sessions across 26.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SONA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SONA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 8, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SONA?

Among complete calendar years, 2007 was the best at +1,279% and 2002 the worst at -59.3%, measured close to close.

IDX · SONA · stock

PT Sona Topas Tourism Industry Tbk (SONA) stock price history

Every IDX trading session of PT Sona Topas Tourism Industry Tbk from May 8, 2000 to Sep 28, 2026: 6,567 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SONA data, free key Year by year table

SONA adjusted close, 2000 to 2026

SONAPT Sona Topas Tourism Industry Tbk

IDR 2,980-31.3% over one year

IDR 9,868
All time high, 2024: IDR 4,573
52 week high, IDR 1,690 low: 6,567
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SONA key facts

PT Sona Topas Tourism Industry Tbk (SONA) closed at IDR 2,980 on Sep 28, 2026 on IDX.
SONA's all time high close is IDR 9,868, set on Oct 30, 2024; its all time low close is IDR 32.64 on Oct 15, 2002.
SONA's 52 week range is IDR 1,690 to IDR 4,573.
SONA returned -31.3% over the year to Sep 28, 2026 and +39.3% over five years.
Over ten years SONA returned +142%, +9.2% a year compounded.
SONA's deepest drawdown was -92.2% from Feb 21, 2001 to Oct 15, 2002.
DataCedar holds 6,567 daily sessions of SONA history from May 8, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SONA price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SONA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+24.2%
3 months	+31.9%
6 months	+37.4%
Year to date	+43.2%
1 year	-31.3%
3 years	+117.9%
5 years	+39.3%
10 years	+142.1%
Since May 8, 2000	+1,810%
Compound annual growth, 26.4 years	+11.8%

SONA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 9,868 on Oct 30, 2024
All time low close: IDR 32.64 on Oct 15, 2002
52 week high: IDR 4,573 on Sep 30, 2025
52 week low: IDR 1,690 on Jan 29, 2026
Deepest drawdown: -92.2% from Feb 21, 2001 to Oct 15, 2002, recovered Jun 15, 2007
Best single session: +34.4% on Jul 20, 2000
Worst single session: -29.5% on Feb 1, 2008
Volatility, 1 year annualised: 65.4%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2000: 19.1×
Best calendar year: 2007, +1,279%
Worst calendar year: 2002, -59%

SONA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 8, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,130	IDR 3,240	IDR 1,690	IDR 2,980	+43.2%	9.7M	179
2025	IDR 4,084	IDR 5,716	IDR 1,954	IDR 2,081	-49.2%	29.6M	236
2024	IDR 996.57	IDR 10,063	IDR 591.10	IDR 4,094	+310.8%	29.3M	237
2023	IDR 2,149	IDR 2,149	IDR 986.80	IDR 996.57	-53.6%	3M	239
2022	IDR 2,687	IDR 2,687	IDR 1,588	IDR 2,149	-19.6%	30K	246
2021	IDR 2,931	IDR 2,968	IDR 2,101	IDR 2,675	-8.7%	116K	247
2020	IDR 2,919	IDR 3,615	IDR 1,817	IDR 2,931	+0.4%	407.4K	242
2019	IDR 2,785	IDR 3,468	IDR 2,208	IDR 2,919	+4.8%	2.9M	258
2018	IDR 1,124	IDR 2,907	IDR 881.77	IDR 2,785	+147.8%	20.6M	261
2017	IDR 1,231	IDR 1,466	IDR 532.48	IDR 1,124	-8.7%	557.6K	254
2016	IDR 1,816	IDR 1,816	IDR 1,231	IDR 1,231	-32.2%	115.8K	246
2015	IDR 1,839	IDR 2,444	IDR 1,659	IDR 1,816	-1.2%	548.2K	245
2014	IDR 2,152	IDR 2,242	IDR 1,480	IDR 1,839	-14.6%	1.1M	244
2013	IDR 993.85	IDR 2,309	IDR 986.55	IDR 2,152	+116.6%	3.5M	244
2012	IDR 950.64	IDR 1,329	IDR 803.72	IDR 993.85	+4.5%	8.5M	246
2011	IDR 671.71	IDR 1,763	IDR 650.72	IDR 950.64	+41.5%	28.1M	247
2010	IDR 671.71	IDR 671.71	IDR 671.71	IDR 671.71	0.0%	219K	245
2009	IDR 692.70	IDR 692.70	IDR 650.72	IDR 671.71	-3.0%	1.2M	244
2008	IDR 830.76	IDR 913.83	IDR 602.30	IDR 692.70	-16.6%	15.6M	239
2007	IDR 60.23	IDR 830.76	IDR 60.23	IDR 830.76	+1,279%	261.6M	247
2006	IDR 74.77	IDR 87.23	IDR 41.54	IDR 60.23	-19.4%	131.9M	259
2005	IDR 114.23	IDR 120.46	IDR 54.00	IDR 74.77	-34.5%	14.3M	247
2004	IDR 63.23	IDR 139.15	IDR 51.00	IDR 114.23	+80.6%	302.1M	262
2003	IDR 44.88	IDR 69.35	IDR 32.64	IDR 63.23	+40.9%	349M	261
2002	IDR 110.15	IDR 122.39	IDR 32.64	IDR 44.88	-59.3%	127M	261
2001	IDR 157.06	IDR 428.36	IDR 91.79	IDR 110.15	-29.9%	1.1B	261
2000	IDR 156.05	IDR 199.39	IDR 95.36	IDR 157.06	n/a	532M	170

SONA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,980	+18.3%
August 2026	IDR 2,520	+7.7%
July 2026	IDR 2,340	+6.8%
June 2026	IDR 2,190	+5.2%
May 2026	IDR 2,081	-17.4%
April 2026	IDR 2,521	+24.0%
March 2026	IDR 2,032	-11.5%
February 2026	IDR 2,296	+5.4%
January 2026	IDR 2,179	+4.7%
December 2025	IDR 2,081	-11.2%
November 2025	IDR 2,345	-14.9%
October 2025	IDR 2,755	-35.3%

About the SONA data

Daily bars. 6,567 sessions from May 8, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SONA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SOCI PT Soechi Lines Tbk
SOFA PT Solusi Environment Asia Tbk
SOHO PT Soho Global Health Tbk
SOLA PT Xolare RCR Energy TBK
SOSS PT Alsok Indonesia Services Tbk
SOTS PT Satria Mega Kencana Tbk
SPMA PT Suparma Tbk
SPRE PT Soraya Berjaya Indonesia Tbk

Browse IDX

Historical data guides

Common questions

SONA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market