PT Solusi Environment Asia Tbk(ID:SOFA)
Rp140.00+2.00 (+1.45%)
ID:SOFA
PT Solusi Environment Asia Tbk historical prices
Rp140.00
At close:+2.00 (+1.45%)
PT Solusi Environment Asia Tbk (SOFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 138.00 | 151.00 | 138.00 | 140.00 | 140.00 | +1.45% | 1,756,600 | 0.30 |
| Nov 10, 2026 | 128.00 | 139.00 | 127.00 | 138.00 | 138.00 | +9.52% | 1,128,200 | 0.19 |
| Nov 09, 2026 | 130.00 | 131.00 | 120.00 | 127.00 | 127.00 | +0.79% | 1,944,100 | 0.33 |
| Nov 06, 2026 | 130.00 | 131.00 | 119.00 | 126.00 | 126.00 | -3.08% | 918,600 | 0.15 |
| Nov 05, 2026 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | +4.00% | 1,165,200 | 0.19 |
| Nov 04, 2026 | 117.00 | 130.00 | 114.00 | 125.00 | 125.00 | 0.00% | 2,666,300 | 0.44 |
| Nov 03, 2026 | 145.00 | 145.00 | 125.00 | 125.00 | 125.00 | -9.42% | 4,325,100 | 0.72 |
| Nov 02, 2026 | 134.00 | 145.00 | 120.00 | 138.00 | 138.00 | +4.55% | 2,427,800 | 0.40 |
| Oct 30, 2026 | 146.00 | 156.00 | 130.00 | 132.00 | 132.00 | -8.33% | 3,199,600 | 0.53 |
| Oct 29, 2026 | 161.00 | 173.00 | 144.00 | 144.00 | 144.00 | -10.00% | 2,735,100 | 0.45 |
| Oct 28, 2026 | 163.00 | 170.00 | 151.00 | 160.00 | 160.00 | -1.23% | 1,910,900 | 0.31 |
| Oct 27, 2026 | 180.00 | 190.00 | 161.00 | 162.00 | 162.00 | -8.99% | 3,474,400 | 0.57 |
| Oct 26, 2026 | 206.00 | 214.00 | 177.00 | 178.00 | 178.00 | -8.72% | 4,632,100 | 0.75 |
| Oct 23, 2026 | 177.00 | 195.00 | 177.00 | 195.00 | 195.00 | +9.55% | 2,509,200 | 0.41 |
| Oct 22, 2026 | 160.00 | 178.00 | 153.00 | 178.00 | 178.00 | +9.88% | 4,688,900 | 0.77 |
| Oct 21, 2026 | 174.00 | 174.00 | 157.00 | 162.00 | 162.00 | -1.82% | 1,661,400 | 0.27 |
| Oct 20, 2026 | 155.00 | 174.00 | 144.00 | 165.00 | 165.00 | +3.77% | 4,560,400 | 0.76 |
| Oct 19, 2026 | 163.00 | 171.00 | 155.00 | 159.00 | 159.00 | -7.56% | 10,585,500 | 1.80 |
| Oct 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.95% | 1,164,200 | 0.20 |
| Oct 15, 2026 | 199.00 | 202.00 | 189.00 | 191.00 | 191.00 | -3.05% | 3,318,700 | 0.56 |
| Oct 14, 2026 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 2,372,300 | 0.40 |
| Oct 13, 2026 | 197.00 | 204.00 | 185.00 | 200.00 | 200.00 | +1.52% | 4,977,100 | 0.85 |
| Oct 12, 2026 | 212.00 | 216.00 | 195.00 | 197.00 | 197.00 | -7.08% | 11,240,900 | 1.96 |
| Oct 09, 2026 | 212.00 | 232.00 | 204.00 | 212.00 | 212.00 | 0.00% | 3,600,300 | 0.63 |
| Oct 08, 2026 | 224.00 | 226.00 | 206.00 | 212.00 | 212.00 | -5.36% | 16,532,600 | 3.01 |
| Oct 07, 2026 | 224.00 | 246.00 | 208.00 | 224.00 | 224.00 | 0.00% | 17,076,100 | 3.25 |
| Oct 06, 2026 | 266.00 | 266.00 | 224.00 | 224.00 | 224.00 | -9.68% | 21,874,200 | 4.42 |
| Oct 05, 2026 | 262.00 | 262.00 | 236.00 | 248.00 | 248.00 | -5.34% | 10,004,400 | 2.03 |
| Oct 02, 2026 | 288.00 | 300.00 | 262.00 | 262.00 | 262.00 | -9.66% | 9,614,600 | 1.99 |
| Oct 01, 2026 | 318.00 | 318.00 | 286.00 | 290.00 | 290.00 | -3.97% | 2,757,300 | 0.57 |
| Sep 30, 2026 | 322.00 | 330.00 | 294.00 | 302.00 | 302.00 | -6.21% | 4,234,500 | 0.89 |
| Sep 29, 2026 | 294.00 | 322.00 | 278.00 | 322.00 | 322.00 | +9.52% | 12,078,200 | 2.64 |
| Sep 28, 2026 | 304.00 | 318.00 | 282.00 | 294.00 | 294.00 | -3.29% | 4,777,600 | 1.06 |
| Sep 25, 2026 | 318.00 | 336.00 | 298.00 | 304.00 | 304.00 | -4.40% | 4,851,000 | 1.09 |
| Sep 24, 2026 | 338.00 | 370.00 | 312.00 | 318.00 | 318.00 | -5.92% | 11,770,400 | 2.74 |
| Sep 23, 2026 | 328.00 | 340.00 | 316.00 | 338.00 | 338.00 | +3.68% | 1,513,100 | 0.35 |
| Sep 22, 2026 | 346.00 | 364.00 | 322.00 | 326.00 | 326.00 | -7.91% | 5,451,900 | 1.27 |
| Sep 21, 2026 | 360.00 | 380.00 | 344.00 | 354.00 | 354.00 | +1.14% | 7,299,200 | 1.73 |
| Sep 18, 2026 | 348.00 | 350.00 | 334.00 | 350.00 | 350.00 | +1.16% | 2,650,600 | 0.62 |
| Sep 17, 2026 | 358.00 | 370.00 | 338.00 | 346.00 | 346.00 | -3.35% | 5,261,300 | 1.23 |
| Sep 16, 2026 | 372.00 | 374.00 | 340.00 | 358.00 | 358.00 | -3.76% | 6,868,500 | 1.59 |
| Sep 15, 2026 | 368.00 | 392.00 | 362.00 | 372.00 | 372.00 | +0.54% | 6,398,600 | 1.50 |
| Sep 14, 2026 | 342.00 | 378.00 | 332.00 | 370.00 | 370.00 | +7.56% | 24,165,400 | 6.13 |
| Sep 11, 2026 | 312.00 | 350.00 | 298.00 | 344.00 | 344.00 | +6.17% | 3,191,200 | 0.82 |
| Sep 10, 2026 | 350.00 | 370.00 | 318.00 | 324.00 | 324.00 | -5.26% | 3,706,000 | 0.95 |
| Sep 09, 2026 | 312.00 | 342.00 | 312.00 | 342.00 | 342.00 | +9.62% | 7,090,800 | 1.84 |
| Sep 08, 2026 | 326.00 | 326.00 | 300.00 | 312.00 | 312.00 | -3.70% | 3,601,900 | 0.93 |
| Sep 07, 2026 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | +2.53% | 2,513,700 | 0.61 |
| Sep 04, 2026 | 328.00 | 346.00 | 310.00 | 316.00 | 316.00 | -3.07% | 3,272,000 | 0.77 |
| Sep 03, 2026 | 354.00 | 372.00 | 322.00 | 326.00 | 326.00 | -8.43% | 14,645,400 | 3.61 |
