PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,300.00
-171.90 (-11.68%)
At close: Jan 7, 2026
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,495.00 | 1,495.00 | 1,380.00 | 1,405.00 | - | -6.64% | 83,400 |
| 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 |
| Dec 10, 2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,364.32 | -1.76% | 85,700 |
| Dec 9, 2025 | 1,415.00 | 1,475.00 | 1,405.00 | 1,420.00 | 1,388.77 | - | 200,100 |
| Dec 8, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,388.77 | -2.07% | 154,100 |
| Dec 5, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,418.11 | -3.01% | 137,200 |
| Dec 4, 2025 | 1,405.00 | 1,610.00 | 1,400.00 | 1,495.00 | 1,462.12 | 6.79% | 454,200 |
| Dec 3, 2025 | 1,335.00 | 1,495.00 | 1,300.00 | 1,400.00 | 1,369.21 | 4.87% | 241,600 |
| Dec 2, 2025 | 1,375.00 | 1,375.00 | 1,300.00 | 1,335.00 | 1,305.64 | -3.61% | 87,400 |
| Dec 1, 2025 | 1,465.00 | 1,465.00 | 1,375.00 | 1,385.00 | 1,354.54 | -5.46% | 90,400 |
| Nov 28, 2025 | 1,525.00 | 1,550.00 | 1,450.00 | 1,465.00 | 1,432.78 | -3.30% | 80,800 |
| Nov 27, 2025 | 1,545.00 | 1,625.00 | 1,400.00 | 1,515.00 | 1,481.68 | -2.26% | 281,300 |
| Nov 26, 2025 | 1,600.00 | 1,895.00 | 1,500.00 | 1,550.00 | 1,515.91 | -2.82% | 530,100 |
| Nov 25, 2025 | 1,930.00 | 2,250.00 | 1,585.00 | 1,595.00 | 1,559.92 | -14.25% | 2,311,500 |
| Nov 24, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,819.09 | 9.73% | 194,800 |
| Nov 21, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,657.72 | 9.71% | 190,700 |
| Nov 20, 2025 | 1,505.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,511.02 | 9.96% | 168,000 |
| Nov 19, 2025 | 1,490.00 | 1,500.00 | 1,395.00 | 1,405.00 | 1,374.10 | -6.02% | 194,000 |
| Nov 18, 2025 | 1,660.00 | 1,660.00 | 1,495.00 | 1,495.00 | 1,462.12 | -9.94% | 206,000 |
| Nov 17, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,623.49 | -9.78% | 32,200 |
| Nov 14, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,799.53 | -9.80% | 95,800 |
| Oct 28, 2025 | 1,930.00 | 2,040.00 | 1,925.00 | 2,040.00 | 1,995.13 | 24.77% | 708,700 |
| Oct 24, 2025 | 1,425.00 | 1,635.00 | 1,425.00 | 1,635.00 | 1,599.04 | 24.81% | 525,900 |
| Oct 23, 2025 | 1,100.00 | 1,310.00 | 1,100.00 | 1,310.00 | 1,281.19 | 24.76% | 476,100 |
| Oct 22, 2025 | 1,170.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,026.91 | -10.26% | 123,600 |
| Oct 21, 2025 | 1,195.00 | 1,195.00 | 1,025.00 | 1,170.00 | 1,144.27 | -2.09% | 108,700 |
| Oct 20, 2025 | 1,215.00 | 1,250.00 | 1,130.00 | 1,195.00 | 1,168.72 | -1.65% | 89,800 |
| Oct 17, 2025 | 1,185.00 | 1,285.00 | 1,110.00 | 1,215.00 | 1,188.28 | 2.53% | 312,400 |
| Oct 16, 2025 | 1,280.00 | 1,375.00 | 1,080.00 | 1,185.00 | 1,158.94 | -6.32% | 666,500 |
| Oct 15, 2025 | 1,265.00 | 1,265.00 | 1,155.00 | 1,265.00 | 1,237.18 | 24.63% | 685,700 |
| Oct 14, 2025 | 865.00 | 1,015.00 | 865.00 | 1,015.00 | 992.68 | 24.54% | 89,800 |
| Oct 13, 2025 | 800.00 | 850.00 | 790.00 | 815.00 | 797.08 | 3.16% | 141,200 |
| Oct 10, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 772.63 | - | 4,600 |
| Oct 9, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 772.63 | -1.25% | 3,500 |
| Oct 8, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 782.41 | 1.27% | 900 |
| Oct 7, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 772.63 | 0.64% | 18,200 |