PT Solusi Environment Asia Tbk (IDX:SOFA)
Indonesia · Delayed Price · Currency is IDR 224.00
-24.00 (-9.68%)
Oct 6, 2026, 4:11 PM WIB
IDX:SOFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 266.00 | 266.00 | 224.00 | 224.00 | 224.00 | -9.68% | 21,875,600 |
| Oct 5, 2026 | 262.00 | 262.00 | 236.00 | 248.00 | 248.00 | -5.34% | 10,004,400 |
| Oct 2, 2026 | 288.00 | 300.00 | 262.00 | 262.00 | 262.00 | -9.66% | 9,614,600 |
| Oct 1, 2026 | 318.00 | 318.00 | 286.00 | 290.00 | 290.00 | -3.97% | 2,757,300 |
| Sep 30, 2026 | 322.00 | 330.00 | 294.00 | 302.00 | 302.00 | -6.21% | 4,234,500 |
| Sep 29, 2026 | 294.00 | 322.00 | 278.00 | 322.00 | 322.00 | 9.52% | 12,078,200 |
| Sep 28, 2026 | 304.00 | 318.00 | 282.00 | 294.00 | 294.00 | -3.29% | 4,777,600 |
| Sep 25, 2026 | 318.00 | 336.00 | 298.00 | 304.00 | 304.00 | -4.40% | 4,851,000 |
| Sep 24, 2026 | 338.00 | 370.00 | 312.00 | 318.00 | 318.00 | -5.92% | 11,770,400 |
| Sep 23, 2026 | 328.00 | 340.00 | 316.00 | 338.00 | 338.00 | 3.68% | 1,513,100 |
| Sep 22, 2026 | 346.00 | 364.00 | 322.00 | 326.00 | 326.00 | -7.91% | 5,451,900 |
| Sep 21, 2026 | 360.00 | 380.00 | 344.00 | 354.00 | 354.00 | 1.14% | 7,299,200 |
| Sep 18, 2026 | 348.00 | 350.00 | 334.00 | 350.00 | 350.00 | 1.16% | 2,650,600 |
| Sep 17, 2026 | 358.00 | 370.00 | 338.00 | 346.00 | 346.00 | -3.35% | 5,255,000 |
| Sep 16, 2026 | 372.00 | 374.00 | 340.00 | 358.00 | 358.00 | -3.76% | 6,868,500 |
| Sep 15, 2026 | 368.00 | 392.00 | 362.00 | 372.00 | 372.00 | 0.54% | 6,398,600 |
| Sep 14, 2026 | 342.00 | 378.00 | 332.00 | 370.00 | 370.00 | 7.56% | 24,165,400 |
| Sep 11, 2026 | 312.00 | 350.00 | 298.00 | 344.00 | 344.00 | 6.17% | 3,191,200 |
| Sep 10, 2026 | 350.00 | 370.00 | 318.00 | 324.00 | 324.00 | -5.26% | 3,706,000 |
| Sep 9, 2026 | 312.00 | 342.00 | 312.00 | 342.00 | 342.00 | 9.62% | 7,090,800 |
| Sep 8, 2026 | 326.00 | 326.00 | 300.00 | 312.00 | 312.00 | -3.70% | 3,601,900 |
| Sep 7, 2026 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | 2.53% | 2,513,700 |
| Sep 4, 2026 | 328.00 | 346.00 | 310.00 | 316.00 | 316.00 | -3.07% | 3,272,000 |
| Sep 3, 2026 | 354.00 | 372.00 | 322.00 | 326.00 | 326.00 | -8.43% | 14,645,400 |
| Sep 2, 2026 | 370.00 | 380.00 | 354.00 | 356.00 | 356.00 | -3.78% | 3,081,300 |
| Sep 1, 2026 | 380.00 | 398.00 | 366.00 | 370.00 | 370.00 | -2.63% | 4,118,100 |
| Aug 31, 2026 | 360.00 | 382.00 | 350.00 | 380.00 | 380.00 | 4.40% | 3,474,900 |
| Aug 28, 2026 | 360.00 | 386.00 | 358.00 | 364.00 | 364.00 | 1.68% | 5,452,900 |
| Aug 27, 2026 | 324.00 | 358.00 | 310.00 | 358.00 | 358.00 | 9.82% | 4,521,800 |
| Aug 26, 2026 | 362.00 | 372.00 | 326.00 | 326.00 | 326.00 | -9.94% | 8,122,200 |
| Aug 24, 2026 | 368.00 | 382.00 | 334.00 | 362.00 | 362.00 | 3.43% | 11,358,500 |
| Aug 21, 2026 | 330.00 | 360.00 | 310.00 | 350.00 | 350.00 | 6.71% | 9,888,800 |
| Aug 20, 2026 | 302.00 | 332.00 | 290.00 | 328.00 | 328.00 | 8.61% | 5,979,000 |
| Aug 19, 2026 | 274.00 | 302.00 | 268.00 | 302.00 | 302.00 | 9.42% | 8,601,100 |
| Aug 18, 2026 | 252.00 | 276.00 | 248.00 | 276.00 | 276.00 | 9.52% | 5,456,300 |
| Aug 14, 2026 | 262.00 | 278.00 | 248.00 | 252.00 | 252.00 | -3.82% | 2,822,900 |
| Aug 13, 2026 | 270.00 | 282.00 | 254.00 | 262.00 | 262.00 | -2.96% | 2,511,400 |
| Aug 12, 2026 | 250.00 | 270.00 | 244.00 | 270.00 | 270.00 | 9.76% | 2,711,600 |
| Aug 11, 2026 | 290.00 | 290.00 | 246.00 | 246.00 | 246.00 | -9.56% | 8,123,700 |
| Aug 10, 2026 | 256.00 | 272.00 | 248.00 | 272.00 | 272.00 | 9.68% | 3,092,700 |
| Aug 7, 2026 | 228.00 | 248.00 | 222.00 | 248.00 | 248.00 | 9.73% | 4,329,600 |
| Aug 6, 2026 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | -2.59% | 2,308,500 |
| Aug 5, 2026 | 240.00 | 246.00 | 228.00 | 232.00 | 232.00 | -4.13% | 4,054,900 |
| Aug 4, 2026 | 230.00 | 244.00 | 226.00 | 242.00 | 242.00 | 7.08% | 3,517,300 |
| Aug 3, 2026 | 214.00 | 234.00 | 214.00 | 226.00 | 226.00 | 5.61% | 4,787,000 |
| Jul 31, 2026 | 212.00 | 220.00 | 206.00 | 214.00 | 214.00 | 0.94% | 4,047,800 |
| 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 |