PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 805.00
+15.00 (1.90%)
Oct 13, 2025, 2:56 PM WIB
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | - | 500 |
| 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% | 1,000 |
| 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% | 14,900 |
| Sep 29, 2025 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 15,200 |
| 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% | 48,100 |
| 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% | 95,600 |
| 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% | 17,100 |
| 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 | - | 12,900 |
| 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 |