PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 735.00
+10.00 (1.38%)
Sep 18, 2025, 3:31 PM WIB
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 750.00 | 770.00 | 720.00 | 735.00 | 735.00 | 1.38% | 44,500 |
| Sep 17, 2025 | 740.00 | 755.00 | 725.00 | 725.00 | 725.00 | -2.03% | 31,300 |
| Sep 16, 2025 | 740.00 | 740.00 | 725.00 | 740.00 | 740.00 | - | 12,900 |
| Sep 15, 2025 | 740.00 | 750.00 | 725.00 | 740.00 | 740.00 | 0.68% | 79,400 |
| Sep 12, 2025 | 740.00 | 765.00 | 730.00 | 735.00 | 735.00 | 0.68% | 19,500 |
| Sep 11, 2025 | 735.00 | 770.00 | 725.00 | 730.00 | 730.00 | -0.68% | 89,500 |
| Sep 10, 2025 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | -1.34% | 4,500 |
| Sep 9, 2025 | 740.00 | 760.00 | 730.00 | 745.00 | 745.00 | - | 18,300 |
| Sep 8, 2025 | 760.00 | 760.00 | 710.00 | 745.00 | 745.00 | -1.97% | 156,700 |
| Sep 4, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 0.66% | 33,400 |
| Sep 3, 2025 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | -0.66% | 10,300 |
| Sep 2, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 25,400 |
| Sep 1, 2025 | 740.00 | 765.00 | 725.00 | 765.00 | 765.00 | 3.38% | 52,100 |
| Aug 29, 2025 | 750.00 | 775.00 | 740.00 | 740.00 | 740.00 | -1.99% | 26,500 |
| Aug 28, 2025 | 745.00 | 770.00 | 715.00 | 755.00 | 755.00 | 1.34% | 317,100 |
| Aug 27, 2025 | 755.00 | 770.00 | 710.00 | 745.00 | 745.00 | -1.32% | 200,300 |
| Aug 26, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 6,400 |
| Aug 25, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 31,500 |
| Aug 22, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1.34% | 89,600 |
| Aug 21, 2025 | 730.00 | 755.00 | 715.00 | 745.00 | 745.00 | 2.76% | 20,800 |
| Aug 20, 2025 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | - | 31,700 |
| Aug 19, 2025 | 705.00 | 750.00 | 700.00 | 725.00 | 725.00 | 2.84% | 28,700 |
| Aug 15, 2025 | 730.00 | 735.00 | 700.00 | 705.00 | 705.00 | -3.42% | 7,300 |
| Aug 14, 2025 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | -3.31% | 19,700 |
| Aug 13, 2025 | 700.00 | 795.00 | 695.00 | 755.00 | 755.00 | 7.86% | 68,900 |
| Aug 12, 2025 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 0.72% | 8,700 |
| Aug 11, 2025 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 0.72% | 1,100 |
| Aug 8, 2025 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 12,500 |
| Aug 7, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 2.21% | 4,100 |
| Aug 6, 2025 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.16% | 3,200 |
| Aug 5, 2025 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 0.72% | 2,400 |
| Aug 4, 2025 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | -1.43% | 6,000 |
| 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 |