PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 755.00
+10.00 (1.34%)
Aug 22, 2025, 2:52 PM WIB
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 109,700 |
| Jul 7, 2025 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | -2.14% | 53,100 |
| Jul 4, 2025 | 680.00 | 730.00 | 680.00 | 700.00 | 700.00 | 2.94% | 4,400 |
| Jul 3, 2025 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 20,400 |
| Jul 2, 2025 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 5,200 |
| Jul 1, 2025 | 680.00 | 705.00 | 680.00 | 685.00 | 685.00 | 0.74% | 13,000 |
| Jun 30, 2025 | 685.00 | 700.00 | 640.00 | 680.00 | 680.00 | - | 54,200 |
| Jun 26, 2025 | 670.00 | 830.00 | 640.00 | 680.00 | 680.00 | -1.45% | 489,800 |
| Jun 25, 2025 | 665.00 | 715.00 | 660.00 | 690.00 | 690.00 | -3.50% | 147,000 |
| Jun 24, 2025 | 615.00 | 725.00 | 615.00 | 715.00 | 715.00 | 15.32% | 48,700 |
| Jun 23, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 6,500 |
| Jun 20, 2025 | 615.00 | 645.00 | 610.00 | 630.00 | 630.00 | -3.82% | 27,400 |
| Jun 19, 2025 | 660.00 | 670.00 | 615.00 | 655.00 | 655.00 | -0.76% | 15,200 |
| Jun 18, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -1.49% | 12,100 |
| Jun 17, 2025 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -2.19% | 2,100 |
| Jun 16, 2025 | 675.00 | 685.00 | 660.00 | 685.00 | 685.00 | 1.48% | 2,400 |
| Jun 13, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -1.46% | 6,200 |
| Jun 12, 2025 | 670.00 | 685.00 | 650.00 | 685.00 | 685.00 | - | 12,900 |