PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,660.00
+65.00 (4.08%)
Nov 26, 2025, 9:10 AM WIB
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,930.00 | 2,250.00 | 1,585.00 | 1,595.00 | 1,595.00 | -14.25% | 2,311,500 |
| Nov 24, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 9.73% | 194,800 |
| Nov 21, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 9.71% | 190,700 |
| Nov 20, 2025 | 1,505.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,545.00 | 9.96% | 168,000 |
| Nov 19, 2025 | 1,490.00 | 1,500.00 | 1,395.00 | 1,405.00 | 1,405.00 | -6.02% | 194,000 |
| Nov 18, 2025 | 1,660.00 | 1,660.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.94% | 206,000 |
| Nov 17, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -9.78% | 32,200 |
| Nov 14, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -9.80% | 95,800 |
| Oct 28, 2025 | 1,930.00 | 2,040.00 | 1,925.00 | 2,040.00 | 2,040.00 | 24.77% | 708,700 |
| Oct 24, 2025 | 1,425.00 | 1,635.00 | 1,425.00 | 1,635.00 | 1,635.00 | 24.81% | 525,900 |
| Oct 23, 2025 | 1,100.00 | 1,310.00 | 1,100.00 | 1,310.00 | 1,310.00 | 24.76% | 476,100 |
| Oct 22, 2025 | 1,170.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,050.00 | -10.26% | 123,600 |
| Oct 21, 2025 | 1,195.00 | 1,195.00 | 1,025.00 | 1,170.00 | 1,170.00 | -2.09% | 108,700 |
| Oct 20, 2025 | 1,215.00 | 1,250.00 | 1,130.00 | 1,195.00 | 1,195.00 | -1.65% | 89,800 |
| Oct 17, 2025 | 1,185.00 | 1,285.00 | 1,110.00 | 1,215.00 | 1,215.00 | 2.53% | 312,400 |
| Oct 16, 2025 | 1,280.00 | 1,375.00 | 1,080.00 | 1,185.00 | 1,185.00 | -6.32% | 666,500 |
| Oct 15, 2025 | 1,265.00 | 1,265.00 | 1,155.00 | 1,265.00 | 1,265.00 | 24.63% | 685,700 |
| Oct 14, 2025 | 865.00 | 1,015.00 | 865.00 | 1,015.00 | 1,015.00 | 24.54% | 89,800 |
| Oct 13, 2025 | 800.00 | 850.00 | 790.00 | 815.00 | 815.00 | 3.16% | 141,200 |
| Oct 10, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | - | 4,600 |
| Oct 9, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 3,500 |
| Oct 8, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1.27% | 900 |
| Oct 7, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 0.64% | 18,200 |
| Oct 6, 2025 | 795.00 | 800.00 | 770.00 | 785.00 | 785.00 | -1.26% | 10,900 |
| Oct 3, 2025 | 795.00 | 880.00 | 780.00 | 795.00 | 795.00 | - | 100,400 |
| Oct 2, 2025 | 795.00 | 800.00 | 775.00 | 795.00 | 795.00 | - | 27,900 |
| Oct 1, 2025 | 785.00 | 795.00 | 770.00 | 795.00 | 795.00 | 1.27% | 27,100 |
| Sep 30, 2025 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 14,400 |
| Sep 29, 2025 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 13,900 |
| Sep 26, 2025 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 0.66% | 70,800 |
| Sep 25, 2025 | 750.00 | 760.00 | 735.00 | 760.00 | 760.00 | 3.40% | 41,000 |
| Sep 24, 2025 | 760.00 | 760.00 | 725.00 | 735.00 | 735.00 | -2.65% | 7,000 |
| Sep 23, 2025 | 755.00 | 765.00 | 720.00 | 755.00 | 755.00 | 0.67% | 38,000 |
| Sep 22, 2025 | 730.00 | 765.00 | 730.00 | 750.00 | 750.00 | 2.74% | 95,600 |
| Sep 19, 2025 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | -0.68% | 15,500 |
| Sep 18, 2025 | 750.00 | 770.00 | 720.00 | 735.00 | 735.00 | 1.38% | 45,600 |
| 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 | - | 12,800 |
| Sep 15, 2025 | 740.00 | 750.00 | 725.00 | 740.00 | 740.00 | 0.68% | 77,700 |
| 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 |