PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,445.00
-125.00 (-7.96%)
Sep 22, 2026, 3:29 PM WIB
PT Soho Global Health Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,555.00 | 1,555.00 | 1,410.00 | 1,475.00 | - | -6.05% | 77,200 |
| Sep 21, 2026 | 1,585.00 | 1,590.00 | 1,555.00 | 1,570.00 | 1,570.00 | -3.09% | 46,400 |
| Sep 18, 2026 | 1,620.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | -0.61% | 64,400 |
| Sep 17, 2026 | 1,640.00 | 1,655.00 | 1,565.00 | 1,630.00 | 1,630.00 | -1.81% | 144,300 |
| Sep 16, 2026 | 1,570.00 | 1,670.00 | 1,555.00 | 1,660.00 | 1,660.00 | 6.75% | 155,000 |
| Sep 15, 2026 | 1,585.00 | 1,780.00 | 1,550.00 | 1,555.00 | 1,555.00 | 1.30% | 223,100 |
| Sep 14, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,535.00 | 1,535.00 | -4.36% | 167,100 |
| Sep 11, 2026 | 1,635.00 | 1,680.00 | 1,505.00 | 1,605.00 | 1,605.00 | -2.13% | 177,200 |
| Sep 10, 2026 | 1,780.00 | 1,780.00 | 1,625.00 | 1,640.00 | 1,640.00 | -8.64% | 340,000 |
| Sep 9, 2026 | 2,000.00 | 2,000.00 | 1,690.00 | 1,795.00 | 1,795.00 | -1.37% | 1,399,200 |
| Sep 8, 2026 | 1,520.00 | 1,880.00 | 1,520.00 | 1,820.00 | 1,820.00 | 20.93% | 5,055,700 |
| Sep 7, 2026 | 1,205.00 | 1,505.00 | 1,205.00 | 1,505.00 | 1,505.00 | 24.90% | 908,100 |
| Sep 4, 2026 | 1,195.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.42% | 107,100 |
| Sep 3, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 47,400 |
| Sep 2, 2026 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.83% | 14,800 |
| Sep 1, 2026 | 1,195.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,210.00 | 1.26% | 84,000 |
| Aug 31, 2026 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | - | 19,700 |
| Aug 28, 2026 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 10,200 |
| Aug 27, 2026 | 1,185.00 | 1,235.00 | 1,150.00 | 1,205.00 | 1,205.00 | 1.69% | 25,400 |
| Aug 26, 2026 | 1,195.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 46,400 |
| Aug 24, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 31,500 |
| Aug 21, 2026 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.42% | 22,200 |
| Aug 20, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.42% | 29,300 |
| Aug 19, 2026 | 1,185.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 20,800 |
| Aug 18, 2026 | 1,180.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.85% | 121,000 |
| Aug 14, 2026 | 1,160.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 0.86% | 33,100 |
| Aug 13, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.27% | 39,700 |
| Aug 12, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 31,500 |
| Aug 11, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 19,900 |
| Aug 10, 2026 | 1,200.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.83% | 53,700 |
| Aug 7, 2026 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.41% | 40,300 |
| Aug 6, 2026 | 1,210.00 | 1,250.00 | 1,180.00 | 1,205.00 | 1,205.00 | 0.84% | 69,800 |
| Aug 5, 2026 | 1,200.00 | 1,215.00 | 1,150.00 | 1,195.00 | 1,195.00 | 0.42% | 265,800 |
| Aug 4, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 28,900 |
| Aug 3, 2026 | 1,230.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 31,100 |
| Jul 31, 2026 | 1,195.00 | 1,455.00 | 1,160.00 | 1,200.00 | 1,200.00 | 0.42% | 192,000 |
| Jul 30, 2026 | 1,185.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.84% | 54,200 |
| Jul 29, 2026 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 18,400 |
| Jul 28, 2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.42% | 5,600 |
| Jul 27, 2026 | 1,195.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 18,200 |
| Jul 24, 2026 | 1,215.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | 75,500 |
| Jul 23, 2026 | 1,220.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.82% | 98,800 |
| 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% | 19,600 |
| 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 |