PT Solusi Environment Asia Tbk (IDX:SOFA)
Indonesia · Delayed Price · Currency is IDR 390.00
-22.00 (-5.34%)
May 7, 2026, 4:09 PM WIB
IDX:SOFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 416.00 | 416.00 | 406.00 | 410.00 | - | -0.49% | 399,300 |
| May 6, 2026 | 394.00 | 420.00 | 394.00 | 412.00 | 412.00 | 5.10% | 8,520,600 |
| May 5, 2026 | 396.00 | 402.00 | 384.00 | 392.00 | 392.00 | -0.51% | 2,583,000 |
| May 4, 2026 | 404.00 | 418.00 | 394.00 | 394.00 | 394.00 | -1.99% | 4,643,300 |
| Apr 30, 2026 | 420.00 | 446.00 | 400.00 | 402.00 | 402.00 | -4.29% | 9,473,900 |
| Apr 29, 2026 | 450.00 | 458.00 | 420.00 | 420.00 | 420.00 | -6.67% | 7,280,200 |
| Apr 28, 2026 | 468.00 | 492.00 | 448.00 | 450.00 | 450.00 | -1.32% | 3,934,300 |
| Apr 27, 2026 | 460.00 | 488.00 | 456.00 | 456.00 | 456.00 | -0.87% | 2,142,900 |
| Apr 24, 2026 | 486.00 | 492.00 | 440.00 | 460.00 | 460.00 | -5.35% | 7,605,800 |
| Apr 23, 2026 | 490.00 | 496.00 | 478.00 | 486.00 | 486.00 | -0.41% | 2,750,700 |
| Apr 22, 2026 | 480.00 | 510.00 | 480.00 | 488.00 | 488.00 | 1.67% | 6,034,300 |
| Apr 21, 2026 | 464.00 | 500.00 | 460.00 | 480.00 | 480.00 | 0.84% | 8,071,800 |
| Apr 20, 2026 | 520.00 | 520.00 | 464.00 | 476.00 | 476.00 | -2.46% | 4,243,400 |
| Apr 17, 2026 | 498.00 | 510.00 | 460.00 | 488.00 | 488.00 | -0.81% | 9,773,500 |
| Apr 16, 2026 | 496.00 | 540.00 | 476.00 | 492.00 | 492.00 | - | 25,885,700 |
| Apr 15, 2026 | 472.00 | 492.00 | 472.00 | 492.00 | 492.00 | 9.82% | 14,521,900 |
| Apr 14, 2026 | 456.00 | 458.00 | 440.00 | 448.00 | 448.00 | -1.32% | 3,795,800 |
| Apr 13, 2026 | 456.00 | 458.00 | 436.00 | 454.00 | 454.00 | - | 3,586,300 |
| Apr 10, 2026 | 484.00 | 484.00 | 448.00 | 454.00 | 454.00 | 3.18% | 1,811,700 |
| Apr 9, 2026 | 456.00 | 456.00 | 434.00 | 440.00 | 440.00 | -3.08% | 1,965,800 |
| Apr 8, 2026 | 434.00 | 460.00 | 412.00 | 454.00 | 454.00 | 4.61% | 4,637,100 |
| Apr 7, 2026 | 394.00 | 434.00 | 390.00 | 434.00 | 434.00 | 9.05% | 4,471,900 |
| Apr 6, 2026 | 400.00 | 432.00 | 394.00 | 398.00 | 398.00 | -4.78% | 2,449,400 |
| Apr 2, 2026 | 436.00 | 456.00 | 416.00 | 418.00 | 418.00 | -3.69% | 1,475,900 |
| Apr 1, 2026 | 444.00 | 462.00 | 420.00 | 434.00 | 434.00 | 3.33% | 2,602,300 |
| Mar 31, 2026 | 456.00 | 458.00 | 416.00 | 420.00 | 420.00 | -7.08% | 2,622,300 |
| Mar 30, 2026 | 456.00 | 456.00 | 418.00 | 452.00 | 452.00 | - | 1,752,800 |
| Mar 27, 2026 | 454.00 | 472.00 | 450.00 | 452.00 | 452.00 | 0.44% | 1,523,300 |
| Mar 26, 2026 | 450.00 | 476.00 | 450.00 | 450.00 | 450.00 | -3.02% | 3,261,200 |
| Mar 25, 2026 | 486.00 | 486.00 | 458.00 | 464.00 | 464.00 | -4.53% | 2,245,200 |
| Mar 17, 2026 | 464.00 | 496.00 | 458.00 | 486.00 | 486.00 | 6.11% | 3,976,800 |
| Mar 16, 2026 | 470.00 | 484.00 | 430.00 | 458.00 | 458.00 | -3.78% | 5,586,400 |
| Mar 13, 2026 | 484.00 | 484.00 | 458.00 | 476.00 | 476.00 | -1.24% | 4,364,600 |
| Mar 12, 2026 | 492.00 | 500.00 | 482.00 | 482.00 | 482.00 | -2.03% | 2,378,200 |
| Mar 11, 2026 | 505.00 | 520.00 | 488.00 | 492.00 | 492.00 | 0.41% | 6,370,000 |
| Mar 10, 2026 | 530.00 | 540.00 | 482.00 | 490.00 | 490.00 | -6.67% | 11,146,600 |
| Mar 9, 2026 | 580.00 | 580.00 | 525.00 | 525.00 | 525.00 | -9.48% | 16,089,300 |
| Mar 6, 2026 | 555.00 | 580.00 | 550.00 | 580.00 | 580.00 | 9.43% | 23,037,000 |
| Mar 5, 2026 | 505.00 | 530.00 | 498.00 | 530.00 | 530.00 | 9.05% | 10,025,200 |
| Mar 4, 2026 | 496.00 | 520.00 | 456.00 | 486.00 | 486.00 | -2.02% | 12,086,500 |
| Mar 3, 2026 | 510.00 | 530.00 | 482.00 | 496.00 | 496.00 | -2.75% | 6,363,800 |
| Mar 2, 2026 | 486.00 | 535.00 | 474.00 | 510.00 | 510.00 | -2.86% | 13,869,400 |
| Feb 27, 2026 | 540.00 | 560.00 | 484.00 | 525.00 | 525.00 | -1.87% | 11,641,700 |
| Feb 26, 2026 | 580.00 | 630.00 | 535.00 | 535.00 | 535.00 | -9.32% | 23,645,600 |
| Feb 25, 2026 | 580.00 | 605.00 | 500.00 | 590.00 | 590.00 | 7.27% | 48,917,800 |
| Feb 24, 2026 | 550.00 | 550.00 | 500.00 | 550.00 | 550.00 | 10.00% | 29,089,100 |
| Feb 23, 2026 | 458.00 | 500.00 | 452.00 | 500.00 | 500.00 | 9.17% | 25,451,000 |
| Feb 20, 2026 | 458.00 | 476.00 | 446.00 | 458.00 | 458.00 | -0.43% | 6,181,800 |
| Feb 19, 2026 | 434.00 | 468.00 | 398.00 | 460.00 | 460.00 | 5.99% | 25,125,700 |
| Feb 18, 2026 | 482.00 | 510.00 | 434.00 | 434.00 | 434.00 | -9.96% | 34,522,600 |