PT Alsok Indonesia Services Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 670.00
-10.00 (-1.47%)
Oct 29, 2026, 4:00 PM WIB
IDX:SOSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 680.00 | 700.00 | 645.00 | 670.00 | 670.00 | -1.47% | 36,500 |
| Oct 28, 2026 | 725.00 | 745.00 | 675.00 | 680.00 | 680.00 | -6.21% | 57,900 |
| Oct 27, 2026 | 730.00 | 780.00 | 710.00 | 725.00 | 725.00 | -4.61% | 64,700 |
| Oct 26, 2026 | 745.00 | 780.00 | 740.00 | 760.00 | 760.00 | 2.01% | 16,100 |
| Oct 23, 2026 | 770.00 | 780.00 | 725.00 | 745.00 | 745.00 | -3.25% | 33,300 |
| Oct 22, 2026 | 755.00 | 800.00 | 755.00 | 770.00 | 770.00 | 1.32% | 11,400 |
| Oct 21, 2026 | 745.00 | 800.00 | 740.00 | 760.00 | 760.00 | 2.01% | 38,500 |
| Oct 20, 2026 | 730.00 | 785.00 | 680.00 | 745.00 | 745.00 | 2.05% | 127,200 |
| Oct 19, 2026 | 715.00 | 930.00 | 715.00 | 730.00 | 730.00 | -4.58% | 383,100 |
| Oct 16, 2026 | 895.00 | 895.00 | 765.00 | 765.00 | 765.00 | -15.00% | 332,400 |
| Oct 15, 2026 | 990.00 | 1,055.00 | 900.00 | 900.00 | 900.00 | -14.69% | 949,100 |
| Oct 14, 2026 | 1,235.00 | 1,235.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 1,004,300 |
| Oct 13, 2026 | 1,090.00 | 1,350.00 | 925.00 | 1,240.00 | 1,240.00 | 14.81% | 488,700 |
| Oct 12, 2026 | 1,200.00 | 1,260.00 | 1,070.00 | 1,080.00 | 1,080.00 | -10.00% | 505,600 |
| Oct 9, 2026 | 925.00 | 1,200.00 | 925.00 | 1,200.00 | 1,200.00 | 25.00% | 581,500 |
| Oct 8, 2026 | 950.00 | 985.00 | 945.00 | 960.00 | 960.00 | -3.03% | 6,700 |
| Oct 7, 2026 | 1,010.00 | 1,020.00 | 935.00 | 990.00 | 990.00 | -1.00% | 28,400 |
| Oct 6, 2026 | 995.00 | 1,075.00 | 970.00 | 1,000.00 | 1,000.00 | 1.01% | 40,300 |
| Oct 5, 2026 | 1,025.00 | 1,135.00 | 930.00 | 990.00 | 990.00 | -2.94% | 197,100 |
| Oct 2, 2026 | 1,005.00 | 1,025.00 | 855.00 | 1,020.00 | 1,020.00 | 1.49% | 440,700 |
| Oct 1, 2026 | 1,115.00 | 1,160.00 | 1,005.00 | 1,005.00 | 1,005.00 | -14.83% | 570,600 |
| Sep 30, 2026 | 1,180.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,180.00 | -14.80% | 282,600 |
| Sep 29, 2026 | 1,385.00 | 1,385.00 | 1,280.00 | 1,385.00 | 1,385.00 | 24.77% | 434,000 |
| Sep 28, 2026 | 870.00 | 1,110.00 | 870.00 | 1,110.00 | 1,110.00 | 24.72% | 203,600 |
| Sep 25, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 5,000 |
| Sep 24, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -4.81% | 2,900 |
| Sep 15, 2026 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | -1.06% | 600 |
| Sep 11, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 100 |
| Sep 10, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -4.55% | 6,600 |
| Sep 9, 2026 | 955.00 | 990.00 | 950.00 | 990.00 | 990.00 | -1.00% | 9,100 |
| Sep 8, 2026 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | -0.99% | 13,100 |
| Sep 7, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4.12% | 1,500 |
| Sep 4, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 1,800 |
| Sep 3, 2026 | 915.00 | 970.00 | 840.00 | 970.00 | 970.00 | 5.43% | 15,400 |
| Sep 2, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 9.52% | 15,600 |
| Aug 31, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 100 |
| Aug 26, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 500 |
| Aug 20, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 500 |
| Aug 19, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 1,500 |
| Aug 14, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 400 |
| Aug 13, 2026 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | -3.45% | 600 |
| Aug 10, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 15,000 |
| Aug 6, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 4,200 |
| Aug 5, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 4,400 |
| Aug 4, 2026 | 785.00 | 870.00 | 785.00 | 870.00 | 870.00 | - | 7,900 |
| Jul 31, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 100 |
| Jul 29, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 200 |
| Jul 28, 2026 | 970.00 | 970.00 | 880.00 | 880.00 | 880.00 | -9.74% | 4,000 |
| Jul 27, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | - | 3,800 |
| Jul 24, 2026 | 890.00 | 975.00 | 890.00 | 975.00 | 975.00 | 9.55% | 12,100 |