Skip to main content
logo
PT Soho Global Health Tbk (IDX:SOHO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,650.00
-20.00 (-1.20%)
Mar 17, 2026, 3:43 PM WIB

PT Soho Global Health Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20261,665.001,665.001,605.001,650.001,650.00-1.20%70,900
Mar 16, 20261,820.001,820.001,580.001,670.001,670.00-9.49%100,500
Mar 13, 20261,970.001,995.001,795.001,845.001,845.00-6.35%49,900
Mar 12, 20262,020.002,020.001,965.001,970.001,970.00-2.48%48,200
Mar 11, 20262,040.002,170.002,000.002,020.002,020.00-0.98%110,300
Mar 10, 20262,030.002,190.002,020.002,040.002,040.000.49%177,300
Mar 9, 20262,270.002,270.002,000.002,030.002,030.00-12.88%167,800
Mar 6, 20262,430.002,440.002,220.002,330.002,330.00-3.32%179,700
Mar 5, 20262,210.002,700.002,210.002,410.002,410.007.59%469,900
Mar 4, 20262,470.002,470.002,100.002,240.002,240.00-9.31%305,900
Mar 3, 20262,480.002,610.002,280.002,470.002,470.00-1.59%187,300
Mar 2, 20262,700.002,700.002,360.002,510.002,510.00-9.39%247,500
Feb 27, 20262,880.002,920.002,470.002,770.002,770.00-2.81%362,100
Feb 26, 20263,200.003,200.002,810.002,850.002,850.00-8.36%817,600
Feb 25, 20262,850.003,290.002,800.003,110.003,110.0015.19%3,224,600
Feb 24, 20262,810.002,850.002,690.002,700.002,700.00-2.17%177,600
Feb 23, 20262,830.002,830.002,550.002,760.002,760.00-1.08%361,800
Feb 20, 20262,830.002,830.002,700.002,790.002,790.00-0.71%124,600
Feb 19, 20262,870.002,870.002,750.002,810.002,810.00-2.09%187,600
Feb 18, 20262,850.002,870.002,700.002,870.002,870.00-246,600
Feb 13, 20262,930.002,930.002,820.002,870.002,870.00-2.71%165,600
Feb 12, 20263,090.003,110.002,920.002,950.002,950.00-4.22%394,700
Feb 11, 20263,150.003,150.003,020.003,080.003,080.00-344,400
Feb 10, 20263,190.003,290.003,050.003,080.003,080.00-3.14%596,700
Feb 9, 20263,190.003,450.003,030.003,180.003,180.004.95%1,855,800
Feb 6, 20262,680.003,230.002,670.003,030.003,030.0013.91%2,239,600
Feb 5, 20262,930.002,930.002,520.002,660.002,660.00-9.52%669,600
Feb 4, 20262,820.003,500.002,820.002,940.002,940.005.00%3,499,600
Feb 3, 20262,600.002,800.002,570.002,800.002,800.0025.00%901,300
Feb 2, 20262,230.002,240.001,780.002,240.002,240.0024.79%495,200
Jan 30, 20261,825.001,860.001,780.001,795.001,795.00-238,300
Jan 29, 20262,070.002,430.001,780.001,795.001,795.00-14.11%895,100
Jan 28, 20262,120.002,290.002,090.002,090.002,090.00-14.69%92,800
Jan 27, 20262,670.002,670.002,260.002,450.002,450.00-6.84%184,000
Jan 26, 20262,750.002,890.002,600.002,630.002,630.00-4.36%240,700
Jan 23, 20262,690.003,260.002,620.002,750.002,750.004.96%1,449,500
Jan 22, 20262,970.003,000.002,580.002,620.002,620.00-11.78%183,200
Jan 21, 20263,130.003,170.002,910.002,970.002,970.00-0.67%250,900
Jan 20, 20263,050.003,200.002,990.002,990.002,990.00-1.97%569,100
Jan 19, 20263,380.003,400.002,880.003,050.003,050.00-9.76%1,463,500
Jan 15, 20263,950.004,010.003,210.003,380.003,380.005.30%2,889,300
Jan 14, 20263,010.003,210.003,010.003,210.003,210.0024.90%387,700
Jan 13, 20262,100.002,570.002,060.002,570.002,570.0024.76%1,629,100
Jan 12, 20262,060.002,060.001,665.002,060.002,060.0024.85%1,350,500
Jan 9, 20261,550.001,650.001,540.001,650.001,650.0025.00%1,236,200
Jan 8, 20261,300.001,330.001,300.001,320.001,320.001.54%127,000
Jan 7, 20261,495.001,495.001,295.001,300.001,300.00-13.62%916,700
Jan 6, 20261,480.001,520.001,480.001,505.001,471.902.38%313,800
Jan 5, 20261,445.001,535.001,440.001,470.001,437.671.73%319,700
Jan 2, 20261,370.001,445.001,370.001,445.001,413.225.47%365,800