Skip to main content
PT Soho Global Health Tbk (IDX:SOHO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
-80.00 (-2.81%)
At close: Feb 27, 2026

PT Soho Global Health Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,880.002,920.002,470.002,770.002,770.00-2.81%362,100
Feb 26, 20263,200.003,200.002,810.002,850.002,850.00-8.36%817,600
Feb 25, 20262,850.003,290.002,800.003,110.003,110.0015.19%3,224,600
Feb 24, 20262,810.002,850.002,690.002,700.002,700.00-2.17%177,600
Feb 23, 20262,830.002,830.002,550.002,760.002,760.00-1.08%361,800
Feb 20, 20262,830.002,830.002,700.002,790.002,790.00-0.71%124,600
Feb 19, 20262,870.002,870.002,750.002,810.002,810.00-2.09%187,600
Feb 18, 20262,850.002,870.002,700.002,870.002,870.00-246,600
Feb 13, 20262,930.002,930.002,820.002,870.002,870.00-2.71%165,600
Feb 12, 20263,090.003,110.002,920.002,950.002,950.00-4.22%394,700
Feb 11, 20263,150.003,150.003,020.003,080.003,080.00-344,400
Feb 10, 20263,190.003,290.003,050.003,080.003,080.00-3.14%596,700
Feb 9, 20263,190.003,450.003,030.003,180.003,180.004.95%1,855,800
Feb 6, 20262,680.003,230.002,670.003,030.003,030.0013.91%2,239,600
Feb 5, 20262,930.002,930.002,520.002,660.002,660.00-9.52%669,600
Feb 4, 20262,820.003,500.002,820.002,940.002,940.005.00%3,499,600
Feb 3, 20262,600.002,800.002,570.002,800.002,800.0025.00%901,300
Feb 2, 20262,230.002,240.001,780.002,240.002,240.0024.79%495,200
Jan 30, 20261,825.001,860.001,780.001,795.001,795.00-238,300
Jan 29, 20262,070.002,430.001,780.001,795.001,795.00-14.11%895,100
Jan 28, 20262,120.002,290.002,090.002,090.002,090.00-14.69%92,800
Jan 27, 20262,670.002,670.002,260.002,450.002,450.00-6.84%184,000
Jan 26, 20262,750.002,890.002,600.002,630.002,630.00-4.36%240,700
Jan 23, 20262,690.003,260.002,620.002,750.002,750.004.96%1,449,500
Jan 22, 20262,970.003,000.002,580.002,620.002,620.00-11.78%183,200
Jan 21, 20263,130.003,170.002,910.002,970.002,970.00-0.67%250,900
Jan 20, 20263,050.003,200.002,990.002,990.002,990.00-1.97%569,100
Jan 19, 20263,380.003,400.002,880.003,050.003,050.00-9.76%1,463,500
Jan 15, 20263,950.004,010.003,210.003,380.003,380.005.30%2,889,300
Jan 14, 20263,010.003,210.003,010.003,210.003,210.0024.90%387,700
Jan 13, 20262,100.002,570.002,060.002,570.002,570.0024.76%1,629,100
Jan 12, 20262,060.002,060.001,665.002,060.002,060.0024.85%1,350,500
Jan 9, 20261,550.001,650.001,540.001,650.001,650.0025.00%1,236,200
Jan 8, 20261,300.001,330.001,300.001,320.001,320.001.54%127,000
Jan 7, 20261,495.001,495.001,295.001,300.001,300.00-13.62%916,700
Jan 6, 20261,480.001,520.001,480.001,505.001,471.902.38%313,800
Jan 5, 20261,445.001,535.001,440.001,470.001,437.671.73%319,700
Jan 2, 20261,370.001,445.001,370.001,445.001,413.225.47%365,800
Dec 30, 20251,385.001,385.001,340.001,370.001,339.872.24%150,800
Dec 29, 20251,455.001,455.001,310.001,340.001,310.53-2.90%331,000
Dec 24, 20251,350.001,610.001,215.001,380.001,349.656.98%1,015,300
Dec 23, 20251,295.001,295.001,245.001,290.001,261.63-0.39%74,400
Dec 22, 20251,315.001,315.001,285.001,295.001,266.52-1.52%18,200
Dec 19, 20251,320.001,350.001,280.001,315.001,286.08-0.38%47,100
Dec 18, 20251,355.001,355.001,310.001,320.001,290.97-2.22%38,100
Dec 17, 20251,345.001,410.001,320.001,350.001,320.310.37%39,300
Dec 16, 20251,390.001,400.001,345.001,345.001,315.422.28%23,300
Dec 15, 20251,380.001,385.001,300.001,315.001,286.08-5.05%123,900
Dec 12, 20251,390.001,420.001,360.001,385.001,354.54-0.72%134,100
Dec 11, 20251,395.001,405.001,350.001,395.001,364.32-62,800
Dec 10, 20251,420.001,420.001,385.001,395.001,364.32-1.76%85,700
Dec 9, 20251,415.001,475.001,405.001,420.001,388.77-200,100
Dec 8, 20251,450.001,450.001,400.001,420.001,388.77-2.07%154,100
Dec 5, 20251,500.001,500.001,400.001,450.001,418.11-3.01%137,200
Dec 4, 20251,405.001,610.001,400.001,495.001,462.126.79%454,200
Dec 3, 20251,335.001,495.001,300.001,400.001,369.214.87%241,600
Dec 2, 20251,375.001,375.001,300.001,335.001,305.64-3.61%87,400
Dec 1, 20251,465.001,465.001,375.001,385.001,354.54-5.46%90,400
Nov 28, 20251,525.001,550.001,450.001,465.001,432.78-3.30%80,800
Nov 27, 20251,545.001,625.001,400.001,515.001,481.68-2.26%281,300
Nov 26, 20251,600.001,895.001,500.001,550.001,515.91-2.82%530,100
Nov 25, 20251,930.002,250.001,585.001,595.001,559.92-14.25%2,311,500
Nov 24, 20251,860.001,860.001,860.001,860.001,819.099.73%194,800
Nov 21, 20251,695.001,695.001,695.001,695.001,657.729.71%190,700
Nov 20, 20251,505.001,545.001,505.001,545.001,511.029.96%168,000
Nov 19, 20251,490.001,500.001,395.001,405.001,374.10-6.02%194,000
Nov 18, 20251,660.001,660.001,495.001,495.001,462.12-9.94%206,000
Nov 17, 20251,660.001,660.001,660.001,660.001,623.49-9.78%32,200
Nov 14, 20251,840.001,840.001,840.001,840.001,799.53-9.80%95,800
Oct 28, 20251,930.002,040.001,925.002,040.001,995.1324.77%708,700
Oct 24, 20251,425.001,635.001,425.001,635.001,599.0424.81%525,900
Oct 23, 20251,100.001,310.001,100.001,310.001,281.1924.76%476,100
Oct 22, 20251,170.001,170.001,050.001,050.001,026.91-10.26%123,600
Oct 21, 20251,195.001,195.001,025.001,170.001,144.27-2.09%108,700
Oct 20, 20251,215.001,250.001,130.001,195.001,168.72-1.65%89,800
Oct 17, 20251,185.001,285.001,110.001,215.001,188.282.53%312,400
Oct 16, 20251,280.001,375.001,080.001,185.001,158.94-6.32%666,500
Oct 15, 20251,265.001,265.001,155.001,265.001,237.1824.63%685,700
Oct 14, 2025865.001,015.00865.001,015.00992.6824.54%89,800
Oct 13, 2025800.00850.00790.00815.00797.083.16%141,200
Oct 10, 2025795.00795.00790.00790.00772.63-4,600
Oct 9, 2025800.00800.00790.00790.00772.63-1.25%3,500
Oct 8, 2025800.00800.00795.00800.00782.411.27%900
Oct 7, 2025795.00800.00790.00790.00772.630.64%18,200
Oct 6, 2025795.00800.00770.00785.00767.74-1.26%10,900
Oct 3, 2025795.00880.00780.00795.00777.52-100,400
Oct 2, 2025795.00800.00775.00795.00777.52-27,900
Oct 1, 2025785.00795.00770.00795.00777.521.27%27,100
Sep 30, 2025770.00790.00770.00785.00767.741.95%14,400
Sep 29, 2025765.00780.00760.00770.00753.070.65%13,900
Sep 26, 2025760.00770.00755.00765.00748.180.66%70,800
Sep 25, 2025750.00760.00735.00760.00743.293.40%41,000
Sep 24, 2025760.00760.00725.00735.00718.83-2.65%7,000
Sep 23, 2025755.00765.00720.00755.00738.400.67%38,000
Sep 22, 2025730.00765.00730.00750.00733.502.74%95,600
Sep 19, 2025735.00735.00720.00730.00713.94-0.68%15,500
Sep 18, 2025750.00770.00720.00735.00718.831.38%45,600
Sep 17, 2025740.00755.00725.00725.00709.05-2.03%31,300
Sep 16, 2025740.00740.00725.00740.00723.72-12,800
Sep 15, 2025740.00750.00725.00740.00723.720.68%77,700