PT Solusi Environment Asia Tbk (IDX:SOFA)
Indonesia · Delayed Price · Currency is IDR 378.00
+28.00 (8.00%)
Aug 24, 2026, 9:41 AM WIB
IDX:SOFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 368.00 | 368.00 | 338.00 | 344.00 | - | -1.71% | 307,200 |
| 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 |
| 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 |