PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,200.00
-20.00 (-1.64%)
Jul 23, 2026, 3:42 PM WIB
PT Soho Global Health Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,215.00 | 1,270.00 | 1,170.00 | 1,220.00 | 1,220.00 | 0.41% | 239,100 |
| Jul 21, 2026 | 1,190.00 | 1,345.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2.10% | 301,700 |
| Jul 20, 2026 | 1,250.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.83% | 124,900 |
| Jul 17, 2026 | 1,185.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.27% | 47,100 |
| Jul 16, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 36,500 |
| Jul 15, 2026 | 1,230.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 19,500 |
| Jul 14, 2026 | 1,210.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.41% | 35,200 |
| Jul 13, 2026 | 1,180.00 | 1,340.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.98% | 115,400 |
| Jul 10, 2026 | 1,160.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1.29% | 33,000 |
| Jul 9, 2026 | 1,215.00 | 1,225.00 | 1,140.00 | 1,160.00 | 1,160.00 | -4.53% | 31,000 |
| Jul 8, 2026 | 1,235.00 | 1,265.00 | 1,115.00 | 1,215.00 | 1,215.00 | -1.62% | 83,300 |
| Jul 7, 2026 | 1,110.00 | 1,335.00 | 1,110.00 | 1,235.00 | 1,235.00 | 11.76% | 265,900 |
| Jul 6, 2026 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.84% | 19,600 |
| Jul 3, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,085.00 | 1,085.00 | -0.46% | 31,300 |
| Jul 2, 2026 | 1,085.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 9,900 |
| Jul 1, 2026 | 1,060.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,085.00 | 2.36% | 16,400 |
| Jun 30, 2026 | 1,075.00 | 1,145.00 | 1,030.00 | 1,060.00 | 1,060.00 | -1.40% | 29,300 |
| Jun 29, 2026 | 1,110.00 | 1,170.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 29,700 |
| Jun 26, 2026 | 1,145.00 | 1,150.00 | 1,040.00 | 1,070.00 | 1,070.00 | -5.31% | 60,500 |
| Jun 25, 2026 | 1,110.00 | 1,195.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2.26% | 24,100 |
| Jun 24, 2026 | 1,140.00 | 1,150.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.64% | 18,900 |
| Jun 23, 2026 | 1,130.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 10,000 |
| Jun 22, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | -1.31% | 18,400 |
| Jun 19, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 31,700 |
| Jun 18, 2026 | 1,175.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.56% | 17,900 |
| Jun 17, 2026 | 1,190.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.27% | 53,800 |
| Jun 15, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 84,300 |
| Jun 12, 2026 | 1,140.00 | 1,270.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2.63% | 94,700 |
| Jun 11, 2026 | 1,165.00 | 1,165.00 | 1,105.00 | 1,140.00 | 1,140.00 | -2.15% | 19,100 |
| Jun 10, 2026 | 1,200.00 | 1,350.00 | 1,100.00 | 1,165.00 | 1,165.00 | -2.92% | 348,500 |
| Jun 9, 2026 | 1,040.00 | 1,290.00 | 1,010.00 | 1,200.00 | 1,200.00 | 15.38% | 168,600 |
| Jun 8, 2026 | 1,140.00 | 1,140.00 | 1,025.00 | 1,040.00 | 1,040.00 | -8.77% | 45,700 |
| Jun 5, 2026 | 1,280.00 | 1,280.00 | 1,095.00 | 1,140.00 | 1,140.00 | -10.94% | 37,500 |
| Jun 4, 2026 | 1,445.00 | 1,445.00 | 1,260.00 | 1,280.00 | 1,280.00 | -11.72% | 88,900 |
| Jun 3, 2026 | 1,405.00 | 1,450.00 | 1,385.00 | 1,450.00 | 1,450.00 | 3.20% | 172,500 |
| Jun 2, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | -3.80% | 62,600 |
| May 29, 2026 | 1,545.00 | 1,655.00 | 1,500.00 | 1,500.00 | 1,460.50 | -2.91% | 108,200 |
| May 26, 2026 | 1,585.00 | 1,585.00 | 1,540.00 | 1,545.00 | 1,504.32 | -2.52% | 50,200 |
| May 25, 2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,585.00 | 1,543.26 | -0.63% | 25,000 |
| May 22, 2026 | 1,605.00 | 1,635.00 | 1,550.00 | 1,595.00 | 1,553.00 | -0.62% | 26,900 |
| May 21, 2026 | 1,660.00 | 1,660.00 | 1,530.00 | 1,605.00 | 1,562.74 | -3.31% | 63,100 |
| May 20, 2026 | 1,560.00 | 1,750.00 | 1,500.00 | 1,660.00 | 1,616.29 | 6.75% | 125,900 |
| May 19, 2026 | 1,620.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,514.05 | -4.01% | 57,200 |
| May 18, 2026 | 1,695.00 | 1,695.00 | 1,580.00 | 1,620.00 | 1,577.34 | -4.71% | 73,100 |
| May 13, 2026 | 1,720.00 | 1,760.00 | 1,655.00 | 1,700.00 | 1,655.23 | -1.16% | 52,100 |
| May 12, 2026 | 1,825.00 | 1,825.00 | 1,700.00 | 1,720.00 | 1,674.71 | -6.27% | 215,300 |
| May 11, 2026 | 1,840.00 | 2,150.00 | 1,800.00 | 1,835.00 | 1,786.68 | -0.27% | 1,282,300 |
| May 8, 2026 | 1,815.00 | 2,170.00 | 1,815.00 | 1,840.00 | 1,791.55 | 1.38% | 759,300 |
| May 7, 2026 | 1,815.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,767.21 | - | 162,300 |
| May 6, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,767.21 | -1.89% | 82,400 |