PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 2,770.00
-80.00 (-2.81%)
At close: Feb 27, 2026
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,880.00 | 2,920.00 | 2,470.00 | 2,800.00 | - | -1.75% | 247,500 |
| 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 |
| Jan 19, 2026 | 3,380.00 | 3,400.00 | 2,880.00 | 3,050.00 | 3,050.00 | -9.76% | 1,463,500 |
| Jan 15, 2026 | 3,950.00 | 4,010.00 | 3,210.00 | 3,380.00 | 3,380.00 | 5.30% | 2,889,300 |
| Jan 14, 2026 | 3,010.00 | 3,210.00 | 3,010.00 | 3,210.00 | 3,210.00 | 24.90% | 387,700 |
| Jan 13, 2026 | 2,100.00 | 2,570.00 | 2,060.00 | 2,570.00 | 2,570.00 | 24.76% | 1,629,100 |
| Jan 12, 2026 | 2,060.00 | 2,060.00 | 1,665.00 | 2,060.00 | 2,060.00 | 24.85% | 1,350,500 |
| Jan 9, 2026 | 1,550.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,650.00 | 25.00% | 1,236,200 |
| Jan 8, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.54% | 127,000 |
| Jan 7, 2026 | 1,495.00 | 1,495.00 | 1,295.00 | 1,300.00 | 1,300.00 | -13.62% | 916,700 |
| Jan 6, 2026 | 1,480.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,471.90 | 2.38% | 313,800 |
| Jan 5, 2026 | 1,445.00 | 1,535.00 | 1,440.00 | 1,470.00 | 1,437.67 | 1.73% | 319,700 |
| Jan 2, 2026 | 1,370.00 | 1,445.00 | 1,370.00 | 1,445.00 | 1,413.22 | 5.47% | 365,800 |
| Dec 30, 2025 | 1,385.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,339.87 | 2.24% | 150,800 |
| Dec 29, 2025 | 1,455.00 | 1,455.00 | 1,310.00 | 1,340.00 | 1,310.53 | -2.90% | 331,000 |
| Dec 24, 2025 | 1,350.00 | 1,610.00 | 1,215.00 | 1,380.00 | 1,349.65 | 6.98% | 1,015,300 |
| Dec 23, 2025 | 1,295.00 | 1,295.00 | 1,245.00 | 1,290.00 | 1,261.63 | -0.39% | 74,400 |
| Dec 22, 2025 | 1,315.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,266.52 | -1.52% | 18,200 |
| Dec 19, 2025 | 1,320.00 | 1,350.00 | 1,280.00 | 1,315.00 | 1,286.08 | -0.38% | 47,100 |
| Dec 18, 2025 | 1,355.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,290.97 | -2.22% | 38,100 |
| Dec 17, 2025 | 1,345.00 | 1,410.00 | 1,320.00 | 1,350.00 | 1,320.31 | 0.37% | 39,300 |
| Dec 16, 2025 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,315.42 | 2.28% | 23,300 |
| Dec 15, 2025 | 1,380.00 | 1,385.00 | 1,300.00 | 1,315.00 | 1,286.08 | -5.05% | 123,900 |
| Dec 12, 2025 | 1,390.00 | 1,420.00 | 1,360.00 | 1,385.00 | 1,354.54 | -0.72% | 134,100 |
| Dec 11, 2025 | 1,395.00 | 1,405.00 | 1,350.00 | 1,395.00 | 1,364.32 | - | 62,800 |