PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,195.00
-15.00 (-1.24%)
Sep 2, 2026, 11:54 AM WIB
PT Soho Global Health Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | - | -1.24% | 10,900 |
| 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 |
| 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% | 84,600 |
| 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 |