PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,950.00
-40.00 (-2.01%)
Apr 9, 2026, 4:06 PM WIB
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2,040.00 | 2,040.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 94,300 |
| Apr 8, 2026 | 1,970.00 | 2,050.00 | 1,940.00 | 1,990.00 | 1,990.00 | 1.02% | 131,200 |
| Apr 7, 2026 | 1,950.00 | 2,020.00 | 1,850.00 | 1,970.00 | 1,970.00 | 1.29% | 123,300 |
| Apr 6, 2026 | 2,050.00 | 2,050.00 | 1,760.00 | 1,945.00 | 1,945.00 | -5.58% | 135,400 |
| Apr 2, 2026 | 2,040.00 | 2,500.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.48% | 660,200 |
| Apr 1, 2026 | 2,030.00 | 2,170.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 151,200 |
| Mar 31, 2026 | 2,100.00 | 2,360.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 348,100 |
| Mar 30, 2026 | 2,460.00 | 2,530.00 | 2,030.00 | 2,100.00 | 2,100.00 | 3.45% | 1,424,300 |
| Mar 27, 2026 | 1,625.00 | 2,030.00 | 1,600.00 | 2,030.00 | 2,030.00 | 24.92% | 360,000 |
| Mar 26, 2026 | 1,635.00 | 1,635.00 | 1,450.00 | 1,625.00 | 1,625.00 | -0.61% | 71,200 |
| Mar 25, 2026 | 1,650.00 | 1,650.00 | 1,545.00 | 1,635.00 | 1,635.00 | -0.91% | 88,900 |
| Mar 17, 2026 | 1,665.00 | 1,665.00 | 1,605.00 | 1,650.00 | 1,650.00 | -1.20% | 70,900 |
| Mar 16, 2026 | 1,820.00 | 1,820.00 | 1,580.00 | 1,670.00 | 1,670.00 | -9.49% | 100,500 |
| Mar 13, 2026 | 1,970.00 | 1,995.00 | 1,795.00 | 1,845.00 | 1,845.00 | -6.35% | 49,900 |
| Mar 12, 2026 | 2,020.00 | 2,020.00 | 1,965.00 | 1,970.00 | 1,970.00 | -2.48% | 48,200 |
| Mar 11, 2026 | 2,040.00 | 2,170.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 110,300 |
| Mar 10, 2026 | 2,030.00 | 2,190.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 177,300 |
| Mar 9, 2026 | 2,270.00 | 2,270.00 | 2,000.00 | 2,030.00 | 2,030.00 | -12.88% | 167,800 |
| Mar 6, 2026 | 2,430.00 | 2,440.00 | 2,220.00 | 2,330.00 | 2,330.00 | -3.32% | 179,700 |
| Mar 5, 2026 | 2,210.00 | 2,700.00 | 2,210.00 | 2,410.00 | 2,410.00 | 7.59% | 469,900 |
| Mar 4, 2026 | 2,470.00 | 2,470.00 | 2,100.00 | 2,240.00 | 2,240.00 | -9.31% | 305,900 |
| Mar 3, 2026 | 2,480.00 | 2,610.00 | 2,280.00 | 2,470.00 | 2,470.00 | -1.59% | 187,300 |
| Mar 2, 2026 | 2,700.00 | 2,700.00 | 2,360.00 | 2,510.00 | 2,510.00 | -9.39% | 247,500 |
| Feb 27, 2026 | 2,880.00 | 2,920.00 | 2,470.00 | 2,770.00 | 2,770.00 | -2.81% | 362,100 |
| Feb 26, 2026 | 3,200.00 | 3,200.00 | 2,810.00 | 2,850.00 | 2,850.00 | -8.36% | 817,600 |
| Feb 25, 2026 | 2,850.00 | 3,290.00 | 2,800.00 | 3,110.00 | 3,110.00 | 15.19% | 3,224,600 |
| Feb 24, 2026 | 2,810.00 | 2,850.00 | 2,690.00 | 2,700.00 | 2,700.00 | -2.17% | 177,600 |
| Feb 23, 2026 | 2,830.00 | 2,830.00 | 2,550.00 | 2,760.00 | 2,760.00 | -1.08% | 361,800 |
| Feb 20, 2026 | 2,830.00 | 2,830.00 | 2,700.00 | 2,790.00 | 2,790.00 | -0.71% | 124,600 |
| Feb 19, 2026 | 2,870.00 | 2,870.00 | 2,750.00 | 2,810.00 | 2,810.00 | -2.09% | 187,600 |
| Feb 18, 2026 | 2,850.00 | 2,870.00 | 2,700.00 | 2,870.00 | 2,870.00 | - | 246,600 |
| Feb 13, 2026 | 2,930.00 | 2,930.00 | 2,820.00 | 2,870.00 | 2,870.00 | -2.71% | 165,600 |
| Feb 12, 2026 | 3,090.00 | 3,110.00 | 2,920.00 | 2,950.00 | 2,950.00 | -4.22% | 394,700 |
| Feb 11, 2026 | 3,150.00 | 3,150.00 | 3,020.00 | 3,080.00 | 3,080.00 | - | 344,400 |
| Feb 10, 2026 | 3,190.00 | 3,290.00 | 3,050.00 | 3,080.00 | 3,080.00 | -3.14% | 596,700 |
| Feb 9, 2026 | 3,190.00 | 3,450.00 | 3,030.00 | 3,180.00 | 3,180.00 | 4.95% | 1,855,800 |
| Feb 6, 2026 | 2,680.00 | 3,230.00 | 2,670.00 | 3,030.00 | 3,030.00 | 13.91% | 2,239,600 |
| Feb 5, 2026 | 2,930.00 | 2,930.00 | 2,520.00 | 2,660.00 | 2,660.00 | -9.52% | 669,600 |
| Feb 4, 2026 | 2,820.00 | 3,500.00 | 2,820.00 | 2,940.00 | 2,940.00 | 5.00% | 3,499,600 |
| Feb 3, 2026 | 2,600.00 | 2,800.00 | 2,570.00 | 2,800.00 | 2,800.00 | 25.00% | 901,300 |
| Feb 2, 2026 | 2,230.00 | 2,240.00 | 1,780.00 | 2,240.00 | 2,240.00 | 24.79% | 495,200 |
| Jan 30, 2026 | 1,825.00 | 1,860.00 | 1,780.00 | 1,795.00 | 1,795.00 | - | 238,300 |
| Jan 29, 2026 | 2,070.00 | 2,430.00 | 1,780.00 | 1,795.00 | 1,795.00 | -14.11% | 895,100 |
| Jan 28, 2026 | 2,120.00 | 2,290.00 | 2,090.00 | 2,090.00 | 2,090.00 | -14.69% | 92,800 |
| Jan 27, 2026 | 2,670.00 | 2,670.00 | 2,260.00 | 2,450.00 | 2,450.00 | -6.84% | 184,000 |
| Jan 26, 2026 | 2,750.00 | 2,890.00 | 2,600.00 | 2,630.00 | 2,630.00 | -4.36% | 240,700 |
| Jan 23, 2026 | 2,690.00 | 3,260.00 | 2,620.00 | 2,750.00 | 2,750.00 | 4.96% | 1,449,500 |
| Jan 22, 2026 | 2,970.00 | 3,000.00 | 2,580.00 | 2,620.00 | 2,620.00 | -11.78% | 183,200 |
| Jan 21, 2026 | 3,130.00 | 3,170.00 | 2,910.00 | 2,970.00 | 2,970.00 | -0.67% | 250,900 |
| Jan 20, 2026 | 3,050.00 | 3,200.00 | 2,990.00 | 2,990.00 | 2,990.00 | -1.97% | 569,100 |