PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,595.00
-10.00 (-0.62%)
May 22, 2026, 4:00 PM WIB
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,605.00 | 1,635.00 | 1,550.00 | 1,595.00 | 1,595.00 | -0.62% | 26,900 |
| May 21, 2026 | 1,660.00 | 1,660.00 | 1,530.00 | 1,605.00 | 1,605.00 | -3.31% | 63,100 |
| May 20, 2026 | 1,560.00 | 1,750.00 | 1,500.00 | 1,660.00 | 1,660.00 | 6.75% | 125,900 |
| May 19, 2026 | 1,620.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.01% | 57,200 |
| May 18, 2026 | 1,695.00 | 1,695.00 | 1,580.00 | 1,620.00 | 1,620.00 | -4.71% | 73,100 |
| May 13, 2026 | 1,720.00 | 1,760.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.16% | 52,100 |
| May 12, 2026 | 1,825.00 | 1,825.00 | 1,700.00 | 1,720.00 | 1,720.00 | -6.27% | 215,300 |
| May 11, 2026 | 1,840.00 | 2,150.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.27% | 1,282,300 |
| May 8, 2026 | 1,815.00 | 2,170.00 | 1,815.00 | 1,840.00 | 1,840.00 | 1.38% | 759,300 |
| May 7, 2026 | 1,815.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 162,300 |
| May 6, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.89% | 82,400 |
| May 5, 2026 | 1,885.00 | 1,885.00 | 1,845.00 | 1,850.00 | 1,850.00 | -2.12% | 59,600 |
| May 4, 2026 | 1,920.00 | 1,930.00 | 1,855.00 | 1,890.00 | 1,890.00 | -1.82% | 233,400 |
| Apr 30, 2026 | 1,935.00 | 1,975.00 | 1,840.00 | 1,925.00 | 1,925.00 | -0.52% | 157,600 |
| Apr 29, 2026 | 1,830.00 | 2,000.00 | 1,800.00 | 1,935.00 | 1,935.00 | 5.74% | 254,400 |
| Apr 28, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,830.00 | 1,830.00 | -2.14% | 67,400 |
| Apr 27, 2026 | 1,875.00 | 1,875.00 | 1,805.00 | 1,870.00 | 1,870.00 | -0.27% | 145,100 |
| Apr 24, 2026 | 1,940.00 | 1,940.00 | 1,850.00 | 1,875.00 | 1,875.00 | -3.35% | 44,700 |
| Apr 23, 2026 | 1,940.00 | 1,990.00 | 1,935.00 | 1,940.00 | 1,940.00 | - | 59,900 |
| Apr 22, 2026 | 1,930.00 | 2,000.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.26% | 93,000 |
| Apr 21, 2026 | 1,960.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,935.00 | -1.28% | 78,500 |
| Apr 20, 2026 | 1,970.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | -0.51% | 78,600 |
| Apr 17, 2026 | 1,980.00 | 1,980.00 | 1,850.00 | 1,970.00 | 1,970.00 | - | 52,800 |
| Apr 16, 2026 | 1,990.00 | 1,995.00 | 1,960.00 | 1,970.00 | 1,970.00 | -1.01% | 65,300 |
| Apr 15, 2026 | 1,995.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.25% | 71,300 |
| Apr 14, 2026 | 1,985.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 147,900 |
| Apr 13, 2026 | 2,010.00 | 2,100.00 | 1,950.00 | 1,985.00 | 1,985.00 | -0.50% | 130,900 |
| Apr 10, 2026 | 1,980.00 | 2,010.00 | 1,950.00 | 1,995.00 | 1,995.00 | 2.31% | 80,800 |
| Apr 9, 2026 | 2,040.00 | 2,040.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 94,300 |
| Apr 8, 2026 | 1,970.00 | 2,050.00 | 1,940.00 | 1,990.00 | 1,990.00 | 1.02% | 131,200 |
| Apr 7, 2026 | 1,950.00 | 2,020.00 | 1,850.00 | 1,970.00 | 1,970.00 | 1.29% | 123,300 |
| Apr 6, 2026 | 2,050.00 | 2,050.00 | 1,760.00 | 1,945.00 | 1,945.00 | -5.58% | 135,400 |
| Apr 2, 2026 | 2,040.00 | 2,500.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.48% | 660,200 |
| Apr 1, 2026 | 2,030.00 | 2,170.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 151,200 |
| Mar 31, 2026 | 2,100.00 | 2,360.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 348,100 |
| Mar 30, 2026 | 2,460.00 | 2,530.00 | 2,030.00 | 2,100.00 | 2,100.00 | 3.45% | 1,424,300 |
| Mar 27, 2026 | 1,625.00 | 2,030.00 | 1,600.00 | 2,030.00 | 2,030.00 | 24.92% | 360,000 |
| Mar 26, 2026 | 1,635.00 | 1,635.00 | 1,450.00 | 1,625.00 | 1,625.00 | -0.61% | 71,200 |
| Mar 25, 2026 | 1,650.00 | 1,650.00 | 1,545.00 | 1,635.00 | 1,635.00 | -0.91% | 88,900 |
| Mar 17, 2026 | 1,665.00 | 1,665.00 | 1,605.00 | 1,650.00 | 1,650.00 | -1.20% | 70,900 |
| Mar 16, 2026 | 1,820.00 | 1,820.00 | 1,580.00 | 1,670.00 | 1,670.00 | -9.49% | 100,500 |
| Mar 13, 2026 | 1,970.00 | 1,995.00 | 1,795.00 | 1,845.00 | 1,845.00 | -6.35% | 49,900 |
| Mar 12, 2026 | 2,020.00 | 2,020.00 | 1,965.00 | 1,970.00 | 1,970.00 | -2.48% | 48,200 |
| Mar 11, 2026 | 2,040.00 | 2,170.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 110,300 |
| Mar 10, 2026 | 2,030.00 | 2,190.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 177,300 |
| Mar 9, 2026 | 2,270.00 | 2,270.00 | 2,000.00 | 2,030.00 | 2,030.00 | -12.88% | 167,800 |
| Mar 6, 2026 | 2,430.00 | 2,440.00 | 2,220.00 | 2,330.00 | 2,330.00 | -3.32% | 179,700 |
| Mar 5, 2026 | 2,210.00 | 2,700.00 | 2,210.00 | 2,410.00 | 2,410.00 | 7.59% | 469,900 |
| Mar 4, 2026 | 2,470.00 | 2,470.00 | 2,100.00 | 2,240.00 | 2,240.00 | -9.31% | 305,900 |
| Mar 3, 2026 | 2,480.00 | 2,610.00 | 2,280.00 | 2,470.00 | 2,470.00 | -1.59% | 187,400 |