PT Solusi Environment Asia Tbk (IDX:SOFA)
Indonesia · Delayed Price · Currency is IDR 144.00
-16.00 (-10.00%)
Oct 29, 2026, 4:10 PM WIB
IDX:SOFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 161.00 | 173.00 | 144.00 | 144.00 | 144.00 | -10.00% | 2,782,000 |
| Oct 28, 2026 | 163.00 | 170.00 | 151.00 | 160.00 | 160.00 | -1.23% | 1,910,900 |
| Oct 27, 2026 | 180.00 | 190.00 | 161.00 | 162.00 | 162.00 | -8.99% | 3,474,400 |
| Oct 26, 2026 | 206.00 | 214.00 | 177.00 | 178.00 | 178.00 | -8.72% | 4,632,100 |
| Oct 23, 2026 | 177.00 | 195.00 | 177.00 | 195.00 | 195.00 | 9.55% | 2,509,200 |
| Oct 22, 2026 | 160.00 | 178.00 | 153.00 | 178.00 | 178.00 | 9.88% | 4,688,900 |
| Oct 21, 2026 | 174.00 | 174.00 | 157.00 | 162.00 | 162.00 | -1.82% | 1,661,400 |
| Oct 20, 2026 | 155.00 | 174.00 | 144.00 | 165.00 | 165.00 | 3.77% | 4,560,400 |
| Oct 19, 2026 | 163.00 | 171.00 | 155.00 | 159.00 | 159.00 | -7.56% | 10,585,500 |
| Oct 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.95% | 1,164,200 |
| Oct 15, 2026 | 199.00 | 202.00 | 189.00 | 191.00 | 191.00 | -3.05% | 3,318,700 |
| Oct 14, 2026 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 2,372,300 |
| Oct 13, 2026 | 197.00 | 204.00 | 185.00 | 200.00 | 200.00 | 1.52% | 4,977,100 |
| Oct 12, 2026 | 212.00 | 216.00 | 195.00 | 197.00 | 197.00 | -7.08% | 11,215,900 |
| Oct 9, 2026 | 212.00 | 232.00 | 204.00 | 212.00 | 212.00 | - | 3,576,700 |
| Oct 8, 2026 | 224.00 | 226.00 | 206.00 | 212.00 | 212.00 | -5.36% | 16,532,500 |
| Oct 7, 2026 | 224.00 | 246.00 | 208.00 | 224.00 | 224.00 | - | 17,076,100 |
| Oct 6, 2026 | 266.00 | 266.00 | 224.00 | 224.00 | 224.00 | -9.68% | 21,874,200 |
| 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 |