PT Soho Global Health Tbk (IDX:SOHO)
Indonesia
· Delayed Price · Currency is IDR 1,450.00
-45.00 (-3.01%)
At close: Dec 5, 2025
PT Soho Global Health Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | -3.01% | 137,200 |
| Dec 4, 2025 | 1,405.00 | 1,610.00 | 1,400.00 | 1,495.00 | 1,495.00 | 6.79% | 454,200 |
| Dec 3, 2025 | 1,335.00 | 1,495.00 | 1,300.00 | 1,400.00 | 1,400.00 | 4.87% | 241,600 |
| Dec 2, 2025 | 1,375.00 | 1,375.00 | 1,300.00 | 1,335.00 | 1,335.00 | -3.61% | 87,400 |
| Dec 1, 2025 | 1,465.00 | 1,465.00 | 1,375.00 | 1,385.00 | 1,385.00 | -5.46% | 90,400 |
| Nov 28, 2025 | 1,525.00 | 1,550.00 | 1,450.00 | 1,465.00 | 1,465.00 | -3.30% | 80,800 |
| Nov 27, 2025 | 1,545.00 | 1,625.00 | 1,400.00 | 1,515.00 | 1,515.00 | -2.26% | 281,300 |
| Nov 26, 2025 | 1,600.00 | 1,895.00 | 1,500.00 | 1,550.00 | 1,550.00 | -2.82% | 530,100 |
| Nov 25, 2025 | 1,930.00 | 2,250.00 | 1,585.00 | 1,595.00 | 1,595.00 | -14.25% | 2,311,500 |
| Nov 24, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 9.73% | 194,800 |
| Nov 21, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 9.71% | 190,700 |
| Nov 20, 2025 | 1,505.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,545.00 | 9.96% | 168,000 |
| Nov 19, 2025 | 1,490.00 | 1,500.00 | 1,395.00 | 1,405.00 | 1,405.00 | -6.02% | 194,000 |
| Nov 18, 2025 | 1,660.00 | 1,660.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.94% | 206,000 |
| Nov 17, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -9.78% | 32,200 |
| Nov 14, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -9.80% | 95,800 |
| Oct 28, 2025 | 1,930.00 | 2,040.00 | 1,925.00 | 2,040.00 | 2,040.00 | 24.77% | 708,700 |
| Oct 24, 2025 | 1,425.00 | 1,635.00 | 1,425.00 | 1,635.00 | 1,635.00 | 24.81% | 525,900 |
| Oct 23, 2025 | 1,100.00 | 1,310.00 | 1,100.00 | 1,310.00 | 1,310.00 | 24.76% | 476,100 |
| Oct 22, 2025 | 1,170.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,050.00 | -10.26% | 123,600 |
| Oct 21, 2025 | 1,195.00 | 1,195.00 | 1,025.00 | 1,170.00 | 1,170.00 | -2.09% | 108,700 |
| Oct 20, 2025 | 1,215.00 | 1,250.00 | 1,130.00 | 1,195.00 | 1,195.00 | -1.65% | 89,800 |
| Oct 17, 2025 | 1,185.00 | 1,285.00 | 1,110.00 | 1,215.00 | 1,215.00 | 2.53% | 312,400 |
| Oct 16, 2025 | 1,280.00 | 1,375.00 | 1,080.00 | 1,185.00 | 1,185.00 | -6.32% | 666,500 |
| Oct 15, 2025 | 1,265.00 | 1,265.00 | 1,155.00 | 1,265.00 | 1,265.00 | 24.63% | 685,700 |
| Oct 14, 2025 | 865.00 | 1,015.00 | 865.00 | 1,015.00 | 1,015.00 | 24.54% | 89,800 |
| Oct 13, 2025 | 800.00 | 850.00 | 790.00 | 815.00 | 815.00 | 3.16% | 141,200 |
| Oct 10, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | - | 4,600 |
| Oct 9, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 3,500 |
| Oct 8, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1.27% | 900 |
| Oct 7, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 0.64% | 18,200 |
| Oct 6, 2025 | 795.00 | 800.00 | 770.00 | 785.00 | 785.00 | -1.26% | 10,900 |
| Oct 3, 2025 | 795.00 | 880.00 | 780.00 | 795.00 | 795.00 | - | 100,400 |
| Oct 2, 2025 | 795.00 | 800.00 | 775.00 | 795.00 | 795.00 | - | 27,900 |
| Oct 1, 2025 | 785.00 | 795.00 | 770.00 | 795.00 | 795.00 | 1.27% | 27,100 |
| Sep 30, 2025 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 14,400 |
| Sep 29, 2025 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 13,900 |
| Sep 26, 2025 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 0.66% | 70,800 |
| Sep 25, 2025 | 750.00 | 760.00 | 735.00 | 760.00 | 760.00 | 3.40% | 41,000 |
| Sep 24, 2025 | 760.00 | 760.00 | 725.00 | 735.00 | 735.00 | -2.65% | 7,000 |
| Sep 23, 2025 | 755.00 | 765.00 | 720.00 | 755.00 | 755.00 | 0.67% | 38,000 |
| Sep 22, 2025 | 730.00 | 765.00 | 730.00 | 750.00 | 750.00 | 2.74% | 95,600 |
| Sep 19, 2025 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | -0.68% | 15,500 |
| Sep 18, 2025 | 750.00 | 770.00 | 720.00 | 735.00 | 735.00 | 1.38% | 45,600 |
| Sep 17, 2025 | 740.00 | 755.00 | 725.00 | 725.00 | 725.00 | -2.03% | 31,300 |
| Sep 16, 2025 | 740.00 | 740.00 | 725.00 | 740.00 | 740.00 | - | 12,800 |
| Sep 15, 2025 | 740.00 | 750.00 | 725.00 | 740.00 | 740.00 | 0.68% | 77,700 |
| Sep 12, 2025 | 740.00 | 765.00 | 730.00 | 735.00 | 735.00 | 0.68% | 19,500 |
| Sep 11, 2025 | 735.00 | 770.00 | 725.00 | 730.00 | 730.00 | -0.68% | 89,500 |
| Sep 10, 2025 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | -1.34% | 4,500 |
| Sep 9, 2025 | 740.00 | 760.00 | 730.00 | 745.00 | 745.00 | - | 18,300 |
| Sep 8, 2025 | 760.00 | 760.00 | 710.00 | 745.00 | 745.00 | -1.97% | 156,700 |
| Sep 4, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 0.66% | 33,400 |
| Sep 3, 2025 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | -0.66% | 10,300 |
| Sep 2, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 25,400 |
| Sep 1, 2025 | 740.00 | 765.00 | 725.00 | 765.00 | 765.00 | 3.38% | 52,100 |
| Aug 29, 2025 | 750.00 | 775.00 | 740.00 | 740.00 | 740.00 | -1.99% | 26,500 |
| Aug 28, 2025 | 745.00 | 770.00 | 715.00 | 755.00 | 755.00 | 1.34% | 317,100 |
| Aug 27, 2025 | 755.00 | 770.00 | 710.00 | 745.00 | 745.00 | -1.32% | 200,300 |
| Aug 26, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 5,800 |
| Aug 25, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 31,500 |
| Aug 22, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1.34% | 89,200 |
| Aug 21, 2025 | 730.00 | 755.00 | 715.00 | 745.00 | 745.00 | 2.76% | 20,800 |
| Aug 20, 2025 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | - | 31,700 |
| Aug 19, 2025 | 705.00 | 750.00 | 700.00 | 725.00 | 725.00 | 2.84% | 28,700 |
| Aug 15, 2025 | 730.00 | 735.00 | 700.00 | 705.00 | 705.00 | -3.42% | 7,300 |
| Aug 14, 2025 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | -3.31% | 19,700 |
| Aug 13, 2025 | 700.00 | 795.00 | 695.00 | 755.00 | 755.00 | 7.86% | 68,900 |
| Aug 12, 2025 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 0.72% | 8,700 |
| Aug 11, 2025 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 0.72% | 1,100 |
| Aug 8, 2025 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 12,500 |
| Aug 7, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 2.21% | 4,100 |
| Aug 6, 2025 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.16% | 2,800 |
| Aug 5, 2025 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 0.72% | 2,400 |
| Aug 4, 2025 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | -1.43% | 6,000 |
| Aug 1, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 0.72% | 1,300 |
| Jul 31, 2025 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 7,400 |
| Jul 30, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 3,300 |
| Jul 29, 2025 | 680.00 | 710.00 | 680.00 | 705.00 | 705.00 | 3.68% | 7,400 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.45% | 10,800 |
| Jul 25, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 1,600 |
| Jul 24, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,600 |
| Jul 23, 2025 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 0.73% | 4,300 |
| Jul 22, 2025 | 690.00 | 725.00 | 685.00 | 685.00 | 685.00 | 0.74% | 13,800 |
| Jul 21, 2025 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | - | 27,500 |
| Jul 18, 2025 | 690.00 | 695.00 | 660.00 | 680.00 | 680.00 | -1.45% | 7,300 |
| Jul 17, 2025 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 2.22% | 7,600 |
| Jul 16, 2025 | 700.00 | 720.00 | 670.00 | 675.00 | 675.00 | 0.75% | 5,800 |
| Jul 15, 2025 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | -2.19% | 1,800 |
| Jul 14, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,000 |
| Jul 11, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | - | 17,100 |
| Jul 10, 2025 | 690.00 | 690.00 | 655.00 | 690.00 | 690.00 | -0.72% | 21,000 |
| Jul 9, 2025 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 2.21% | 83,700 |
| Jul 8, 2025 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 109,600 |
| Jul 7, 2025 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | -2.14% | 53,100 |
| Jul 4, 2025 | 680.00 | 730.00 | 680.00 | 700.00 | 700.00 | 2.94% | 4,400 |
| Jul 3, 2025 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 14,600 |
| Jul 2, 2025 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.73% | 5,200 |
| Jul 1, 2025 | 680.00 | 705.00 | 680.00 | 685.00 | 685.00 | 0.74% | 13,000 |
| Jun 30, 2025 | 685.00 | 700.00 | 640.00 | 680.00 | 680.00 | - | 54,200 |