PT Solusi Environment Asia Tbk (IDX:SOFA)
Indonesia · Delayed Price · Currency is IDR 214.00
+2.00 (0.94%)
Jul 31, 2026, 4:00 PM WIB
IDX:SOFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 202.00 | 216.00 | 199.00 | 212.00 | 212.00 | 3.92% | 6,319,900 |
| Jul 29, 2026 | 212.00 | 216.00 | 195.00 | 204.00 | 204.00 | -4.67% | 5,184,000 |
| Jul 28, 2026 | 214.00 | 218.00 | 208.00 | 214.00 | 214.00 | -0.93% | 1,276,400 |
| Jul 27, 2026 | 214.00 | 222.00 | 212.00 | 216.00 | 216.00 | -1.82% | 669,500 |
| Jul 24, 2026 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | -0.90% | 1,111,600 |
| Jul 23, 2026 | 222.00 | 226.00 | 214.00 | 222.00 | 222.00 | 0.91% | 2,501,300 |
| Jul 22, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -1.79% | 2,000,400 |
| Jul 21, 2026 | 226.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 4,976,900 |
| Jul 20, 2026 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.80% | 1,383,700 |
| Jul 17, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 1,883,600 |
| Jul 16, 2026 | 232.00 | 236.00 | 224.00 | 230.00 | 230.00 | -2.54% | 2,509,600 |
| Jul 15, 2026 | 228.00 | 242.00 | 228.00 | 236.00 | 236.00 | 3.51% | 3,219,300 |
| Jul 14, 2026 | 230.00 | 236.00 | 222.00 | 228.00 | 228.00 | -0.87% | 1,945,300 |
| Jul 13, 2026 | 238.00 | 244.00 | 216.00 | 230.00 | 230.00 | -1.71% | 2,518,800 |
| Jul 10, 2026 | 228.00 | 236.00 | 224.00 | 234.00 | 234.00 | 5.41% | 1,159,700 |
| Jul 9, 2026 | 222.00 | 238.00 | 210.00 | 222.00 | 222.00 | - | 2,927,600 |
| Jul 8, 2026 | 250.00 | 254.00 | 222.00 | 222.00 | 222.00 | -4.31% | 8,088,500 |
| Jul 7, 2026 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 9.43% | 3,515,200 |
| Jul 6, 2026 | 210.00 | 226.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,450,000 |
| Jul 3, 2026 | 202.00 | 214.00 | 198.00 | 208.00 | 208.00 | 5.05% | 1,557,900 |
| Jul 2, 2026 | 197.00 | 206.00 | 195.00 | 198.00 | 198.00 | 0.51% | 794,000 |
| Jul 1, 2026 | 192.00 | 202.00 | 186.00 | 197.00 | 197.00 | 3.14% | 828,200 |
| Jun 30, 2026 | 204.00 | 212.00 | 186.00 | 191.00 | 191.00 | -6.37% | 1,280,700 |
| Jun 29, 2026 | 206.00 | 216.00 | 199.00 | 204.00 | 204.00 | -0.97% | 1,254,900 |
| Jun 26, 2026 | 228.00 | 230.00 | 204.00 | 206.00 | 206.00 | -8.85% | 6,374,300 |
| Jun 25, 2026 | 220.00 | 232.00 | 210.00 | 226.00 | 226.00 | 2.73% | 902,500 |
| Jun 24, 2026 | 240.00 | 250.00 | 220.00 | 220.00 | 220.00 | -9.09% | 2,690,500 |
| Jun 23, 2026 | 210.00 | 244.00 | 210.00 | 242.00 | 242.00 | 9.01% | 7,785,500 |
| Jun 22, 2026 | 230.00 | 234.00 | 210.00 | 222.00 | 222.00 | -2.63% | 3,418,800 |
| Jun 19, 2026 | 252.00 | 256.00 | 228.00 | 228.00 | 228.00 | -9.52% | 9,386,000 |
| Jun 18, 2026 | 270.00 | 276.00 | 244.00 | 252.00 | 252.00 | -6.67% | 3,638,000 |
| Jun 17, 2026 | 276.00 | 296.00 | 262.00 | 270.00 | 270.00 | -2.17% | 3,497,800 |
| Jun 15, 2026 | 254.00 | 276.00 | 250.00 | 276.00 | 276.00 | 9.52% | 4,408,000 |
| Jun 12, 2026 | 236.00 | 252.00 | 220.00 | 252.00 | 252.00 | 9.57% | 4,185,500 |
| Jun 11, 2026 | 240.00 | 250.00 | 222.00 | 230.00 | 230.00 | -4.96% | 4,803,900 |
| Jun 10, 2026 | 258.00 | 282.00 | 236.00 | 242.00 | 242.00 | -6.20% | 16,247,800 |
| Jun 9, 2026 | 238.00 | 260.00 | 216.00 | 258.00 | 258.00 | 8.40% | 12,543,400 |
| Jun 8, 2026 | 264.00 | 268.00 | 238.00 | 238.00 | 238.00 | -9.85% | 3,202,300 |
| Jun 5, 2026 | 292.00 | 292.00 | 264.00 | 264.00 | 264.00 | -9.59% | 3,780,100 |
| Jun 4, 2026 | 324.00 | 324.00 | 292.00 | 292.00 | 292.00 | -9.88% | 3,727,700 |
| Jun 3, 2026 | 360.00 | 362.00 | 324.00 | 324.00 | 324.00 | -10.00% | 3,657,300 |
| Jun 2, 2026 | 402.00 | 426.00 | 360.00 | 360.00 | 360.00 | -10.00% | 9,521,800 |
| May 29, 2026 | 446.00 | 446.00 | 398.00 | 400.00 | 400.00 | -1.48% | 13,434,200 |
| May 26, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 9.73% | 4,200,500 |
| May 25, 2026 | 350.00 | 370.00 | 326.00 | 370.00 | 370.00 | 9.47% | 7,109,100 |
| May 22, 2026 | 350.00 | 352.00 | 316.00 | 338.00 | 338.00 | -2.87% | 3,572,800 |
| May 21, 2026 | 350.00 | 384.00 | 342.00 | 348.00 | 348.00 | -0.57% | 10,017,700 |
| May 20, 2026 | 324.00 | 354.00 | 292.00 | 350.00 | 350.00 | 8.02% | 3,494,700 |
| May 19, 2026 | 370.00 | 386.00 | 324.00 | 324.00 | 324.00 | -9.50% | 5,538,700 |
| May 18, 2026 | 376.00 | 386.00 | 352.00 | 358.00 | 358.00 | -4.79% | 2,050,900 |