PT Soho Global Health Tbk(ID:SOHO)
Rp1,130.00-45.00 (-3.83%)
ID:SOHO
PT Soho Global Health Tbk historical prices
Rp1,130.00
At close:-45.00 (-3.83%)
PT Soho Global Health Tbk (SOHO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,155.00 | 1,190.00 | 1,095.00 | 1,130.00 | 1,130.00 | -3.83% | 99,000 | 0.47 |
| Nov 10, 2026 | 1,105.00 | 1,200.00 | 1,105.00 | 1,175.00 | 1,175.00 | +8.29% | 34,100 | 0.16 |
| Nov 09, 2026 | 1,085.00 | 1,250.00 | 1,085.00 | 1,105.00 | 1,105.00 | +1.84% | 159,500 | 0.76 |
| Nov 06, 2026 | 1,075.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | +0.46% | 9,700 | 0.05 |
| Nov 05, 2026 | 1,090.00 | 1,125.00 | 1,055.00 | 1,080.00 | 1,080.00 | -0.92% | 42,600 | 0.20 |
| Nov 04, 2026 | 1,135.00 | 1,220.00 | 1,060.00 | 1,090.00 | 1,090.00 | -3.96% | 128,000 | 0.62 |
| Nov 03, 2026 | 1,220.00 | 1,225.00 | 1,135.00 | 1,135.00 | 1,135.00 | -6.97% | 44,900 | 0.22 |
| Nov 02, 2026 | 1,105.00 | 1,250.00 | 1,070.00 | 1,220.00 | 1,220.00 | +10.91% | 153,000 | 0.73 |
| Oct 30, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.17% | 26,500 | 0.13 |
| Oct 29, 2026 | 1,180.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.28% | 55,700 | 0.27 |
| Oct 28, 2026 | 1,210.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,175.00 | +0.86% | 15,900 | 0.07 |
| Oct 27, 2026 | 1,190.00 | 1,225.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.69% | 14,300 | 0.07 |
| Oct 26, 2026 | 1,260.00 | 1,260.00 | 1,170.00 | 1,185.00 | 1,185.00 | -5.58% | 65,800 | 0.31 |
| Oct 23, 2026 | 1,335.00 | 1,335.00 | 1,220.00 | 1,255.00 | 1,255.00 | -2.33% | 72,700 | 0.34 |
| Oct 22, 2026 | 1,340.00 | 1,490.00 | 1,220.00 | 1,285.00 | 1,285.00 | -1.53% | 523,300 | 2.58 |
| Oct 21, 2026 | 1,050.00 | 1,305.00 | 1,020.00 | 1,305.00 | 1,305.00 | +24.88% | 800,300 | 4.18 |
| Oct 20, 2026 | 990.00 | 1,060.00 | 990.00 | 1,045.00 | 1,045.00 | -1.42% | 66,000 | 0.34 |
| Oct 19, 2026 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.61% | 49,400 | 0.25 |
| Oct 16, 2026 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 1,135.00 | -14.66% | 127,400 | 0.64 |
| Oct 15, 2026 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.12% | 14,900 | 0.07 |
| Oct 14, 2026 | 1,325.00 | 1,425.00 | 1,320.00 | 1,345.00 | 1,345.00 | +1.51% | 40,200 | 0.20 |
| Oct 13, 2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.00% | 37,000 | 0.19 |
| Oct 12, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.75% | 35,700 | 0.18 |
| Oct 09, 2026 | 1,400.00 | 1,435.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.00% | 42,700 | 0.21 |
| Oct 08, 2026 | 1,350.00 | 1,400.00 | 1,320.00 | 1,335.00 | 1,335.00 | -1.11% | 25,400 | 0.13 |
| Oct 07, 2026 | 1,380.00 | 1,405.00 | 1,300.00 | 1,350.00 | 1,350.00 | -1.46% | 58,600 | 0.29 |
| Oct 06, 2026 | 1,350.00 | 1,425.00 | 1,285.00 | 1,370.00 | 1,370.00 | +3.79% | 181,100 | 0.91 |
| Oct 05, 2026 | 1,285.00 | 1,590.00 | 1,285.00 | 1,320.00 | 1,320.00 | +3.53% | 729,900 | 3.89 |
| Oct 02, 2026 | 1,280.00 | 1,280.00 | 1,210.00 | 1,275.00 | 1,275.00 | -0.39% | 26,400 | 0.14 |
| Oct 01, 2026 | 1,295.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.16% | 9,700 | 0.05 |
| Sep 30, 2026 | 1,305.00 | 1,305.00 | 1,245.00 | 1,295.00 | 1,295.00 | -0.77% | 13,000 | 0.07 |
| Sep 29, 2026 | 1,300.00 | 1,340.00 | 1,240.00 | 1,305.00 | 1,305.00 | -4.74% | 46,400 | 0.24 |
| Sep 28, 2026 | 1,385.00 | 1,385.00 | 1,265.00 | 1,370.00 | 1,370.00 | -1.08% | 48,400 | 0.25 |
| Sep 25, 2026 | 1,430.00 | 1,525.00 | 1,315.00 | 1,385.00 | 1,385.00 | -3.15% | 80,300 | 0.42 |
| Sep 24, 2026 | 1,430.00 | 1,510.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.00% | 59,200 | 0.31 |
| Sep 23, 2026 | 1,430.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.00% | 52,800 | 0.28 |
| Sep 22, 2026 | 1,555.00 | 1,555.00 | 1,410.00 | 1,430.00 | 1,430.00 | -8.92% | 87,500 | 0.46 |
| Sep 21, 2026 | 1,585.00 | 1,590.00 | 1,555.00 | 1,570.00 | 1,570.00 | -3.09% | 46,600 | 0.25 |
| Sep 18, 2026 | 1,620.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | -0.61% | 64,400 | 0.34 |
| Sep 17, 2026 | 1,640.00 | 1,655.00 | 1,565.00 | 1,630.00 | 1,630.00 | -1.81% | 144,300 | 0.78 |
| Sep 16, 2026 | 1,570.00 | 1,670.00 | 1,555.00 | 1,660.00 | 1,660.00 | +6.75% | 155,000 | 0.84 |
| Sep 15, 2026 | 1,585.00 | 1,780.00 | 1,550.00 | 1,555.00 | 1,555.00 | +1.30% | 223,200 | 1.24 |
| Sep 14, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,535.00 | 1,535.00 | -4.36% | 167,100 | 0.94 |
| Sep 11, 2026 | 1,635.00 | 1,680.00 | 1,505.00 | 1,605.00 | 1,605.00 | -2.13% | 177,200 | 1.01 |
| Sep 10, 2026 | 1,780.00 | 1,780.00 | 1,625.00 | 1,640.00 | 1,640.00 | -8.64% | 340,000 | 1.98 |
| Sep 09, 2026 | 2,000.00 | 2,000.00 | 1,690.00 | 1,795.00 | 1,795.00 | -1.37% | 1,399,200 | 9.27 |
| Sep 08, 2026 | 1,520.00 | 1,880.00 | 1,520.00 | 1,820.00 | 1,820.00 | +20.93% | 5,055,700 | 71.29 |
| Sep 07, 2026 | 1,205.00 | 1,505.00 | 1,205.00 | 1,505.00 | 1,505.00 | +24.90% | 908,100 | 14.64 |
| Sep 04, 2026 | 1,195.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | +0.42% | 107,100 | 1.70 |
| Sep 03, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.00% | 47,400 | 0.75 |
