Skip to main content
PT Soho Global Health Tbk (IDX:SOHO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,935.00
+105.00 (5.74%)
Apr 29, 2026, 4:07 PM WIB

PT Soho Global Health Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,830.001,850.001,830.001,840.00-0.55%8,600
Apr 28, 20261,850.001,850.001,750.001,830.001,830.00-2.14%67,400
Apr 27, 20261,875.001,875.001,805.001,870.001,870.00-0.27%145,100
Apr 24, 20261,940.001,940.001,850.001,875.001,875.00-3.35%44,700
Apr 23, 20261,940.001,990.001,935.001,940.001,940.00-59,900
Apr 22, 20261,930.002,000.001,920.001,940.001,940.000.26%93,000
Apr 21, 20261,960.001,960.001,920.001,935.001,935.00-1.28%78,500
Apr 20, 20261,970.001,970.001,925.001,960.001,960.00-0.51%78,600
Apr 17, 20261,980.001,980.001,850.001,970.001,970.00-52,800
Apr 16, 20261,990.001,995.001,960.001,970.001,970.00-1.01%65,300
Apr 15, 20261,995.001,995.001,970.001,990.001,990.000.25%71,300
Apr 14, 20261,985.002,000.001,980.001,985.001,985.00-147,900
Apr 13, 20262,010.002,100.001,950.001,985.001,985.00-0.50%130,900
Apr 10, 20261,980.002,010.001,950.001,995.001,995.002.31%80,800
Apr 9, 20262,040.002,040.001,950.001,950.001,950.00-2.01%94,300
Apr 8, 20261,970.002,050.001,940.001,990.001,990.001.02%131,200
Apr 7, 20261,950.002,020.001,850.001,970.001,970.001.29%123,300
Apr 6, 20262,050.002,050.001,760.001,945.001,945.00-5.58%135,400
Apr 2, 20262,040.002,500.002,000.002,060.002,060.001.48%660,200
Apr 1, 20262,030.002,170.002,000.002,030.002,030.001.50%151,200
Mar 31, 20262,100.002,360.002,000.002,000.002,000.00-4.76%348,100
Mar 30, 20262,460.002,530.002,030.002,100.002,100.003.45%1,424,300
Mar 27, 20261,625.002,030.001,600.002,030.002,030.0024.92%360,000
Mar 26, 20261,635.001,635.001,450.001,625.001,625.00-0.61%71,200
Mar 25, 20261,650.001,650.001,545.001,635.001,635.00-0.91%88,900
Mar 17, 20261,665.001,665.001,605.001,650.001,650.00-1.20%70,900
Mar 16, 20261,820.001,820.001,580.001,670.001,670.00-9.49%100,500
Mar 13, 20261,970.001,995.001,795.001,845.001,845.00-6.35%49,900
Mar 12, 20262,020.002,020.001,965.001,970.001,970.00-2.48%48,200
Mar 11, 20262,040.002,170.002,000.002,020.002,020.00-0.98%110,300
Mar 10, 20262,030.002,190.002,020.002,040.002,040.000.49%177,300
Mar 9, 20262,270.002,270.002,000.002,030.002,030.00-12.88%167,800
Mar 6, 20262,430.002,440.002,220.002,330.002,330.00-3.32%179,700
Mar 5, 20262,210.002,700.002,210.002,410.002,410.007.59%469,900
Mar 4, 20262,470.002,470.002,100.002,240.002,240.00-9.31%305,900
Mar 3, 20262,480.002,610.002,280.002,470.002,470.00-1.59%187,300
Mar 2, 20262,700.002,700.002,360.002,510.002,510.00-9.39%247,500
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