PT ALSOK Indonesia Services Tbk(ID:SOSS)
Rp700.00+30.00 (+4.48%)
ID:SOSS
PT ALSOK Indonesia Services Tbk historical prices
Rp700.00
At close:+30.00 (+4.48%)
PT ALSOK Indonesia Services Tbk (SOSS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 635.00 | 700.00 | 635.00 | 700.00 | 700.00 | +4.48% | 10,500 | 0.09 |
| Nov 10, 2026 | 640.00 | 725.00 | 610.00 | 670.00 | 670.00 | +3.88% | 27,300 | 0.24 |
| Nov 09, 2026 | 645.00 | 690.00 | 620.00 | 645.00 | 645.00 | 0.00% | 16,600 | 0.15 |
| Nov 06, 2026 | 645.00 | 645.00 | 605.00 | 645.00 | 645.00 | 0.00% | 48,000 | 0.43 |
| Nov 05, 2026 | 625.00 | 695.00 | 615.00 | 645.00 | 645.00 | +7.50% | 10,100 | 0.09 |
| Nov 04, 2026 | 595.00 | 725.00 | 595.00 | 600.00 | 600.00 | -2.44% | 23,400 | 0.21 |
| Nov 03, 2026 | 665.00 | 665.00 | 615.00 | 615.00 | 615.00 | -6.82% | 13,400 | 0.12 |
| Nov 02, 2026 | 640.00 | 690.00 | 625.00 | 660.00 | 660.00 | +1.54% | 50,500 | 0.46 |
| Oct 30, 2026 | 670.00 | 670.00 | 635.00 | 650.00 | 650.00 | -2.99% | 21,200 | 0.19 |
| Oct 29, 2026 | 680.00 | 700.00 | 645.00 | 670.00 | 670.00 | -1.47% | 36,500 | 0.33 |
| Oct 28, 2026 | 725.00 | 745.00 | 675.00 | 680.00 | 680.00 | -6.21% | 57,900 | 0.53 |
| Oct 27, 2026 | 730.00 | 780.00 | 710.00 | 725.00 | 725.00 | -4.61% | 64,699 | 0.60 |
| Oct 26, 2026 | 745.00 | 780.00 | 740.00 | 760.00 | 760.00 | +2.01% | 16,100 | 0.15 |
| Oct 23, 2026 | 770.00 | 780.00 | 725.00 | 745.00 | 745.00 | -3.25% | 33,300 | 0.31 |
| Oct 22, 2026 | 755.00 | 800.00 | 755.00 | 770.00 | 770.00 | +1.32% | 11,400 | 0.11 |
| Oct 21, 2026 | 745.00 | 800.00 | 740.00 | 760.00 | 760.00 | +2.01% | 38,500 | 0.36 |
| Oct 20, 2026 | 730.00 | 785.00 | 680.00 | 745.00 | 745.00 | +2.05% | 127,200 | 1.22 |
| Oct 19, 2026 | 715.00 | 930.00 | 715.00 | 730.00 | 730.00 | -4.58% | 383,100 | 3.90 |
| Oct 16, 2026 | 895.00 | 895.00 | 765.00 | 765.00 | 765.00 | -15.00% | 332,400 | 3.57 |
| Oct 15, 2026 | 990.00 | 1,055.00 | 900.00 | 900.00 | 900.00 | -14.69% | 949,100 | 12.17 |
| Oct 14, 2026 | 1,235.00 | 1,235.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 1,004,300 | 16.16 |
| Oct 13, 2026 | 1,090.00 | 1,350.00 | 925.00 | 1,240.00 | 1,240.00 | +14.81% | 488,700 | 8.97 |
| Oct 12, 2026 | 1,200.00 | 1,260.00 | 1,070.00 | 1,080.00 | 1,080.00 | -10.00% | 505,700 | 10.88 |
| Oct 09, 2026 | 925.00 | 1,200.00 | 925.00 | 1,200.00 | 1,200.00 | +25.00% | 581,500 | 15.58 |
| Oct 08, 2026 | 950.00 | 985.00 | 945.00 | 960.00 | 960.00 | -3.03% | 6,700 | 0.18 |
| Oct 07, 2026 | 1,010.00 | 1,020.00 | 935.00 | 990.00 | 990.00 | -1.00% | 28,400 | 0.77 |
| Oct 06, 2026 | 995.00 | 1,075.00 | 970.00 | 1,000.00 | 1,000.00 | +1.01% | 40,300 | 1.09 |
| Oct 05, 2026 | 1,025.00 | 1,135.00 | 930.00 | 990.00 | 990.00 | -2.94% | 197,100 | 5.77 |
| Oct 02, 2026 | 1,005.00 | 1,025.00 | 855.00 | 1,020.00 | 1,020.00 | +1.49% | 440,700 | 16.10 |
| Oct 01, 2026 | 1,115.00 | 1,160.00 | 1,005.00 | 1,005.00 | 1,005.00 | -14.83% | 571,100 | 30.43 |
| Sep 30, 2026 | 1,180.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,180.00 | -14.80% | 282,600 | 19.57 |
| Sep 29, 2026 | 1,385.00 | 1,385.00 | 1,280.00 | 1,385.00 | 1,385.00 | +24.77% | 434,000 | 56.57 |
| Sep 28, 2026 | 870.00 | 1,110.00 | 870.00 | 1,110.00 | 1,110.00 | +24.72% | 203,600 | 42.77 |
| Sep 25, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.00% | 6,200 | 1.31 |
| Sep 24, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -4.81% | 2,900 | 0.62 |
| Sep 23, 2026 | 935.00 | 935.00 | 900.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 935.00 | 935.00 | 900.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 935.00 | 935.00 | 920.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 935.00 | 935.00 | 920.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 935.00 | 935.00 | 900.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | -1.06% | 600 | 0.10 |
| Sep 14, 2026 | 945.00 | 945.00 | 855.00 | 945.00 | 945.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.00% | 100 | 0.02 |
| Sep 10, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -4.55% | 6,600 | 1.10 |
| Sep 09, 2026 | 955.00 | 990.00 | 950.00 | 990.00 | 990.00 | -1.00% | 9,100 | 1.55 |
| Sep 08, 2026 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | -0.99% | 13,100 | 2.31 |
| Sep 07, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | +4.12% | 1,500 | 0.26 |
| Sep 04, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.00% | 1,800 | 0.32 |
| Sep 03, 2026 | 915.00 | 970.00 | 840.00 | 970.00 | 970.00 | +5.43% | 15,400 | 2.85 |
