PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 700.00
+5.00 (0.72%)
Aug 1, 2025, 3:46 PM WIB
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 0.72% | 1,300 |
| Jul 31, 2025 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 7,400 |
| Jul 30, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 3,300 |
| Jul 29, 2025 | 680.00 | 710.00 | 680.00 | 705.00 | 705.00 | 3.68% | 7,400 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.45% | 10,800 |
| Jul 25, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 1,600 |
| Jul 24, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,600 |
| Jul 23, 2025 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 0.73% | 4,300 |
| Jul 22, 2025 | 690.00 | 725.00 | 685.00 | 685.00 | 685.00 | 0.74% | 13,800 |
| Jul 21, 2025 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | - | 40,100 |
| Jul 18, 2025 | 690.00 | 695.00 | 660.00 | 680.00 | 680.00 | -1.45% | 11,100 |
| Jul 17, 2025 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 2.22% | 7,600 |
| Jul 16, 2025 | 700.00 | 720.00 | 670.00 | 675.00 | 675.00 | 0.75% | 5,800 |
| Jul 15, 2025 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.19% | 1,800 |
| Jul 14, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,000 |
| Jul 11, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | - | 17,100 |
| Jul 10, 2025 | 690.00 | 690.00 | 655.00 | 690.00 | 690.00 | -0.72% | 21,000 |
| Jul 9, 2025 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 2.21% | 83,700 |
| Jul 8, 2025 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 109,700 |
| Jul 7, 2025 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | -2.14% | 53,100 |
| Jul 4, 2025 | 680.00 | 730.00 | 680.00 | 700.00 | 700.00 | 2.94% | 4,400 |
| Jul 3, 2025 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 20,400 |
| Jul 2, 2025 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 5,200 |
| Jul 1, 2025 | 680.00 | 705.00 | 680.00 | 685.00 | 685.00 | 0.74% | 13,000 |
| Jun 30, 2025 | 685.00 | 700.00 | 640.00 | 680.00 | 680.00 | - | 54,200 |
| Jun 26, 2025 | 670.00 | 830.00 | 640.00 | 680.00 | 680.00 | -1.45% | 489,800 |
| Jun 25, 2025 | 665.00 | 715.00 | 660.00 | 690.00 | 690.00 | -3.50% | 147,000 |
| Jun 24, 2025 | 615.00 | 725.00 | 615.00 | 715.00 | 715.00 | 15.32% | 48,700 |
| Jun 23, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 6,500 |
| Jun 20, 2025 | 615.00 | 645.00 | 610.00 | 630.00 | 630.00 | -3.82% | 27,400 |
| Jun 19, 2025 | 660.00 | 670.00 | 615.00 | 655.00 | 655.00 | -0.76% | 15,200 |
| Jun 18, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -1.49% | 12,100 |
| Jun 17, 2025 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.19% | 2,100 |
| Jun 16, 2025 | 675.00 | 685.00 | 660.00 | 685.00 | 685.00 | 1.48% | 2,400 |
| Jun 13, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -1.46% | 6,200 |
| Jun 12, 2025 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | - | 12,900 |
| Jun 11, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | -0.72% | 30,700 |
| Jun 10, 2025 | 670.00 | 695.00 | 670.00 | 690.00 | 690.00 | 2.99% | 56,700 |
| Jun 5, 2025 | 690.00 | 700.00 | 660.00 | 670.00 | 646.30 | 0.75% | 89,000 |
| Jun 4, 2025 | 680.00 | 680.00 | 660.00 | 665.00 | 641.48 | -2.21% | 35,700 |
| Jun 3, 2025 | 685.00 | 685.00 | 650.00 | 680.00 | 655.95 | -0.73% | 27,100 |
| Jun 2, 2025 | 670.00 | 770.00 | 665.00 | 685.00 | 660.77 | 2.24% | 265,800 |
| May 28, 2025 | 680.00 | 680.00 | 655.00 | 670.00 | 646.30 | -0.74% | 79,600 |
| May 27, 2025 | 685.00 | 690.00 | 650.00 | 675.00 | 651.13 | -2.17% | 171,400 |
| May 26, 2025 | 675.00 | 835.00 | 670.00 | 690.00 | 665.59 | 2.22% | 197,800 |
| May 23, 2025 | 670.00 | 690.00 | 650.00 | 675.00 | 651.13 | 0.75% | 34,000 |
| May 22, 2025 | 680.00 | 685.00 | 650.00 | 670.00 | 646.30 | -2.19% | 8,000 |
| May 21, 2025 | 680.00 | 690.00 | 665.00 | 685.00 | 660.77 | 0.74% | 10,700 |
| May 20, 2025 | 675.00 | 690.00 | 670.00 | 680.00 | 655.95 | 0.74% | 5,600 |
| May 19, 2025 | 640.00 | 680.00 | 630.00 | 675.00 | 651.13 | 1.50% | 36,900 |