PT Soho Global Health Tbk (IDX:SOHO)
Indonesia · Delayed Price · Currency is IDR 1,100.00
-60.00 (-5.17%)
Oct 30, 2026, 4:00 PM WIB
PT Soho Global Health Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.17% | 26,500 |
| Oct 29, 2026 | 1,180.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.28% | 55,700 |
| Oct 28, 2026 | 1,210.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,175.00 | 0.86% | 15,900 |
| Oct 27, 2026 | 1,190.00 | 1,225.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.69% | 14,300 |
| Oct 26, 2026 | 1,260.00 | 1,260.00 | 1,170.00 | 1,185.00 | 1,185.00 | -5.58% | 65,800 |
| Oct 23, 2026 | 1,335.00 | 1,335.00 | 1,220.00 | 1,255.00 | 1,255.00 | -2.33% | 72,700 |
| Oct 22, 2026 | 1,340.00 | 1,490.00 | 1,220.00 | 1,285.00 | 1,285.00 | -1.53% | 523,300 |
| Oct 21, 2026 | 1,050.00 | 1,305.00 | 1,020.00 | 1,305.00 | 1,305.00 | 24.88% | 800,300 |
| Oct 20, 2026 | 990.00 | 1,060.00 | 990.00 | 1,045.00 | 1,045.00 | -1.42% | 66,000 |
| Oct 19, 2026 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.61% | 49,400 |
| Oct 16, 2026 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 1,135.00 | -14.66% | 127,400 |
| Oct 15, 2026 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.12% | 14,800 |
| Oct 14, 2026 | 1,325.00 | 1,425.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.51% | 40,200 |
| Oct 13, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 37,000 |
| Oct 12, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.75% | 35,700 |
| Oct 9, 2026 | 1,400.00 | 1,435.00 | 1,320.00 | 1,335.00 | 1,335.00 | - | 42,700 |
| Oct 8, 2026 | 1,350.00 | 1,400.00 | 1,320.00 | 1,335.00 | 1,335.00 | -1.11% | 25,400 |
| Oct 7, 2026 | 1,380.00 | 1,405.00 | 1,300.00 | 1,350.00 | 1,350.00 | -1.46% | 58,600 |
| Oct 6, 2026 | 1,350.00 | 1,425.00 | 1,285.00 | 1,370.00 | 1,370.00 | 3.79% | 181,100 |
| Oct 5, 2026 | 1,285.00 | 1,590.00 | 1,285.00 | 1,320.00 | 1,320.00 | 3.53% | 729,900 |
| Oct 2, 2026 | 1,280.00 | 1,280.00 | 1,210.00 | 1,275.00 | 1,275.00 | -0.39% | 26,400 |
| Oct 1, 2026 | 1,295.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.16% | 9,700 |
| Sep 30, 2026 | 1,305.00 | 1,305.00 | 1,245.00 | 1,295.00 | 1,295.00 | -0.77% | 13,000 |
| Sep 29, 2026 | 1,300.00 | 1,340.00 | 1,240.00 | 1,305.00 | 1,305.00 | -4.74% | 46,400 |
| Sep 28, 2026 | 1,385.00 | 1,385.00 | 1,265.00 | 1,370.00 | 1,370.00 | -1.08% | 48,400 |
| Sep 25, 2026 | 1,430.00 | 1,525.00 | 1,315.00 | 1,385.00 | 1,385.00 | -3.15% | 80,300 |
| Sep 24, 2026 | 1,430.00 | 1,510.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 59,200 |
| Sep 23, 2026 | 1,430.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 52,800 |
| Sep 22, 2026 | 1,555.00 | 1,555.00 | 1,410.00 | 1,430.00 | 1,430.00 | -8.92% | 87,400 |
| 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 |