PT Alsok Indonesia Services Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 1,040.00
+80.00 (8.33%)
Oct 9, 2026, 11:29 AM WIB
IDX:SOSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 925.00 | 1,105.00 | 925.00 | 1,040.00 | 1,040.00 | 8.33% | 170,000 |
| 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 |
| Jul 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 100 |
| Jul 21, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | 600 |
| Jul 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.55% | 200 |
| Jul 17, 2026 | 825.00 | 905.00 | 825.00 | 905.00 | 905.00 | 9.70% | 5,800 |
| Jul 16, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | -5.71% | 4,400 |
| Jul 15, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -9.79% | 3,400 |
| Jul 14, 2026 | 1,040.00 | 1,040.00 | 970.00 | 970.00 | 970.00 | -7.62% | 3,700 |
| Jul 13, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,050.00 | 1,050.00 | -4.98% | 10,400 |
| Jul 10, 2026 | 1,105.00 | 1,105.00 | 995.00 | 1,105.00 | 1,105.00 | - | 10,200 |
| Jul 9, 2026 | 1,005.00 | 1,105.00 | 1,005.00 | 1,105.00 | 1,105.00 | 9.95% | 33,800 |
| Jul 8, 2026 | 915.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 9.84% | 17,700 |
| Jul 7, 2026 | 850.00 | 915.00 | 850.00 | 915.00 | 915.00 | 9.58% | 14,900 |
| Jul 6, 2026 | 815.00 | 835.00 | 815.00 | 835.00 | 835.00 | 9.87% | 28,900 |
| Jul 3, 2026 | 695.00 | 760.00 | 695.00 | 760.00 | 760.00 | 9.35% | 10,000 |