PT Solusi Environment Asia Tbk SOFA

IDX · Indonesia · Non-Energy Minerals

IDR 262.00-28.00 (-9.66%)

Market closed· Oct 2, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 262.00	-9.66%	IDR 288.00	IDR 300.00	IDR 262.00	9.42M
2026-10-01	IDR 290.00	-3.97%	IDR 318.00	IDR 318.00	IDR 286.00	2.76M
2026-09-30	IDR 302.00	-6.21%	IDR 322.00	IDR 330.00	IDR 294.00	4.23M
2026-09-29	IDR 322.00	+9.52%	IDR 294.00	IDR 322.00	IDR 278.00	12.08M
2026-09-28	IDR 294.00	-3.29%	IDR 304.00	IDR 318.00	IDR 282.00	4.78M
2026-09-25	IDR 304.00	-4.40%	IDR 318.00	IDR 336.00	IDR 298.00	4.85M
2026-09-24	IDR 318.00	-5.92%	IDR 338.00	IDR 370.00	IDR 312.00	11.77M
2026-09-23	IDR 338.00	+3.68%	IDR 328.00	IDR 340.00	IDR 316.00	1.51M
2026-09-22	IDR 326.00	-7.91%	IDR 346.00	IDR 364.00	IDR 322.00	5.45M
2026-09-21	IDR 354.00	+1.14%	IDR 360.00	IDR 380.00	IDR 344.00	7.30M
2026-09-18	IDR 350.00	+1.16%	IDR 348.00	IDR 350.00	IDR 334.00	2.65M
2026-09-17	IDR 346.00	-3.35%	IDR 358.00	IDR 370.00	IDR 338.00	5.26M
2026-09-16	IDR 358.00	-3.76%	IDR 372.00	IDR 374.00	IDR 340.00	6.87M
2026-09-15	IDR 372.00	+0.54%	IDR 368.00	IDR 392.00	IDR 362.00	6.40M
2026-09-14	IDR 370.00	+7.56%	IDR 342.00	IDR 378.00	IDR 332.00	24.17M
2026-09-11	IDR 344.00	+6.17%	IDR 312.00	IDR 350.00	IDR 298.00	3.19M
2026-09-10	IDR 324.00	-5.26%	IDR 350.00	IDR 370.00	IDR 318.00	3.71M
2026-09-09	IDR 342.00	+9.62%	IDR 312.00	IDR 342.00	IDR 312.00	7.09M
2026-09-08	IDR 312.00	-3.70%	IDR 326.00	IDR 326.00	IDR 300.00	3.60M
2026-09-07	IDR 324.00	+2.53%	IDR 320.00	IDR 328.00	IDR 314.00	2.51M
2026-09-04	IDR 316.00	-3.07%	IDR 328.00	IDR 346.00	IDR 310.00	3.27M
2026-09-03	IDR 326.00	-8.43%	IDR 354.00	IDR 372.00	IDR 322.00	14.65M
2026-09-02	IDR 356.00	-3.78%	IDR 370.00	IDR 380.00	IDR 354.00	3.08M
2026-09-01	IDR 370.00	-2.63%	IDR 380.00	IDR 398.00	IDR 366.00	4.12M
2026-08-31	IDR 380.00	+4.40%	IDR 360.00	IDR 382.00	IDR 350.00	3.47M
2026-08-28	IDR 364.00	+1.68%	IDR 360.00	IDR 386.00	IDR 358.00	5.45M
2026-08-27	IDR 358.00	+9.82%	IDR 324.00	IDR 358.00	IDR 310.00	4.52M
2026-08-26	IDR 326.00	-9.94%	IDR 362.00	IDR 372.00	IDR 326.00	8.12M
2026-08-24	IDR 362.00	+3.43%	IDR 368.00	IDR 382.00	IDR 334.00	11.36M
2026-08-21	IDR 350.00	+6.71%	IDR 330.00	IDR 360.00	IDR 310.00	9.89M
2026-08-20	IDR 328.00	+8.61%	IDR 302.00	IDR 332.00	IDR 290.00	5.98M
2026-08-19	IDR 302.00	+9.42%	IDR 274.00	IDR 302.00	IDR 268.00	8.60M
2026-08-18	IDR 276.00	+9.52%	IDR 252.00	IDR 276.00	IDR 248.00	5.46M
2026-08-14	IDR 252.00	-3.82%	IDR 262.00	IDR 278.00	IDR 248.00	2.82M
2026-08-13	IDR 262.00	-2.96%	IDR 270.00	IDR 282.00	IDR 254.00	2.51M
2026-08-12	IDR 270.00	+9.76%	IDR 250.00	IDR 270.00	IDR 244.00	2.71M
2026-08-11	IDR 246.00	-9.56%	IDR 290.00	IDR 290.00	IDR 246.00	8.12M
2026-08-10	IDR 272.00	+9.68%	IDR 256.00	IDR 272.00	IDR 248.00	3.09M
2026-08-07	IDR 248.00	+9.73%	IDR 228.00	IDR 248.00	IDR 222.00	4.33M
2026-08-06	IDR 226.00	-2.59%	IDR 234.00	IDR 236.00	IDR 224.00	2.31M
2026-08-05	IDR 232.00	-4.13%	IDR 240.00	IDR 246.00	IDR 228.00	4.05M
2026-08-04	IDR 242.00	+7.08%	IDR 230.00	IDR 244.00	IDR 226.00	3.52M
2026-08-03	IDR 226.00	+5.61%	IDR 214.00	IDR 234.00	IDR 214.00	4.79M
2026-07-31	IDR 214.00	+0.94%	IDR 212.00	IDR 220.00	IDR 206.00	4.05M
2026-07-30	IDR 212.00	+3.92%	IDR 202.00	IDR 216.00	IDR 199.00	6.32M
2026-07-29	IDR 204.00	-4.67%	IDR 212.00	IDR 216.00	IDR 195.00	5.18M
2026-07-28	IDR 214.00	-0.93%	IDR 214.00	IDR 218.00	IDR 208.00	1.28M
2026-07-27	IDR 216.00	-1.82%	IDR 214.00	IDR 222.00	IDR 212.00	669.50K
2026-07-24	IDR 220.00	-0.90%	IDR 222.00	IDR 224.00	IDR 214.00	1.11M
2026-07-23	IDR 222.00	+0.91%	IDR 222.00	IDR 226.00	IDR 214.00	2.50M
2026-07-22	IDR 220.00	-1.79%	IDR 224.00	IDR 226.00	IDR 216.00	2.00M
2026-07-21	IDR 224.00	-0.88%	IDR 226.00	IDR 230.00	IDR 216.00	4.98M
2026-07-20	IDR 226.00	+1.80%	IDR 222.00	IDR 226.00	IDR 220.00	1.38M
2026-07-17	IDR 222.00	-3.48%	IDR 230.00	IDR 230.00	IDR 220.00	1.88M
2026-07-16	IDR 230.00	-2.54%	IDR 232.00	IDR 236.00	IDR 224.00	2.51M
2026-07-15	IDR 236.00	+3.51%	IDR 228.00	IDR 242.00	IDR 228.00	3.22M
2026-07-14	IDR 228.00	-0.87%	IDR 230.00	IDR 236.00	IDR 222.00	1.95M
2026-07-13	IDR 230.00	-1.71%	IDR 238.00	IDR 244.00	IDR 216.00	2.52M
2026-07-10	IDR 234.00	+5.41%	IDR 228.00	IDR 236.00	IDR 224.00	1.16M
2026-07-09	IDR 222.00	0.00%	IDR 222.00	IDR 238.00	IDR 210.00	2.93M
2026-07-08	IDR 222.00	-4.31%	IDR 250.00	IDR 254.00	IDR 222.00	8.09M
2026-07-07	IDR 232.00	+9.43%	IDR 214.00	IDR 232.00	IDR 214.00	3.52M
2026-07-06	IDR 212.00	+1.92%	IDR 210.00	IDR 226.00	IDR 208.00	1.45M
2026-07-03	IDR 208.00	+5.05%	IDR 202.00	IDR 214.00	IDR 198.00	1.56M
2026-07-02	IDR 198.00	+0.51%	IDR 197.00	IDR 206.00	IDR 195.00	794.00K
2026-07-01	IDR 197.00	+3.14%	IDR 192.00	IDR 202.00	IDR 186.00	828.20K
2026-06-30	IDR 191.00	-6.37%	IDR 204.00	IDR 212.00	IDR 186.00	1.28M
2026-06-29	IDR 204.00	-0.97%	IDR 206.00	IDR 216.00	IDR 199.00	1.25M
2026-06-26	IDR 206.00	-8.85%	IDR 228.00	IDR 230.00	IDR 204.00	6.37M
2026-06-25	IDR 226.00	+2.73%	IDR 220.00	IDR 232.00	IDR 210.00	902.50K
2026-06-24	IDR 220.00	-9.09%	IDR 240.00	IDR 250.00	IDR 220.00	2.69M
2026-06-23	IDR 242.00	+9.01%	IDR 210.00	IDR 244.00	IDR 210.00	7.79M
2026-06-22	IDR 222.00	-2.63%	IDR 230.00	IDR 234.00	IDR 210.00	3.42M
2026-06-19	IDR 228.00	-9.52%	IDR 252.00	IDR 256.00	IDR 228.00	9.39M
2026-06-18	IDR 252.00	-6.67%	IDR 270.00	IDR 276.00	IDR 244.00	3.64M
2026-06-17	IDR 270.00	-2.17%	IDR 276.00	IDR 296.00	IDR 262.00	3.50M
2026-06-15	IDR 276.00	+9.52%	IDR 254.00	IDR 276.00	IDR 250.00	4.41M
2026-06-12	IDR 252.00	+9.57%	IDR 236.00	IDR 252.00	IDR 220.00	4.19M
2026-06-11	IDR 230.00	-4.96%	IDR 240.00	IDR 250.00	IDR 222.00	4.71M
2026-06-10	IDR 242.00	-6.20%	IDR 258.00	IDR 282.00	IDR 236.00	16.25M
2026-06-09	IDR 258.00	+8.40%	IDR 238.00	IDR 260.00	IDR 216.00	12.54M
2026-06-08	IDR 238.00	-9.85%	IDR 264.00	IDR 268.00	IDR 238.00	3.20M
2026-06-05	IDR 264.00	-9.59%	IDR 292.00	IDR 292.00	IDR 264.00	3.78M
2026-06-04	IDR 292.00	-9.88%	IDR 324.00	IDR 324.00	IDR 292.00	3.73M
2026-06-03	IDR 324.00	-10.00%	IDR 360.00	IDR 362.00	IDR 324.00	3.66M
2026-06-02	IDR 360.00	-10.00%	IDR 402.00	IDR 426.00	IDR 360.00	9.52M
2026-05-29	IDR 400.00	-1.48%	IDR 446.00	IDR 446.00	IDR 398.00	13.41M
2026-05-28	IDR 406.00	0.00%	IDR 406.00	IDR 406.00	IDR 406.00	0
2026-05-27	IDR 406.00	0.00%	IDR 406.00	IDR 406.00	IDR 406.00	0
2026-05-26	IDR 406.00	+9.73%	IDR 406.00	IDR 406.00	IDR 406.00	4.20M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 262.00	-9.66%	IDR 288.00	IDR 300.00	IDR 262.00	9.42M
2026-10-01	IDR 290.00	-3.97%	IDR 318.00	IDR 318.00	IDR 286.00	2.76M
2026-09-30	IDR 302.00	-6.21%	IDR 322.00	IDR 330.00	IDR 294.00	4.23M
2026-09-29	IDR 322.00	+9.52%	IDR 294.00	IDR 322.00	IDR 278.00	12.08M
2026-09-28	IDR 294.00	-3.29%	IDR 304.00	IDR 318.00	IDR 282.00	4.78M
2026-09-25	IDR 304.00	-4.40%	IDR 318.00	IDR 336.00	IDR 298.00	4.85M
2026-09-24	IDR 318.00	-5.92%	IDR 338.00	IDR 370.00	IDR 312.00	11.77M
2026-09-23	IDR 338.00	+3.68%	IDR 328.00	IDR 340.00	IDR 316.00	1.51M
2026-09-22	IDR 326.00	-7.91%	IDR 346.00	IDR 364.00	IDR 322.00	5.45M
2026-09-21	IDR 354.00	+1.14%	IDR 360.00	IDR 380.00	IDR 344.00	7.30M
2026-09-18	IDR 350.00	+1.16%	IDR 348.00	IDR 350.00	IDR 334.00	2.65M
2026-09-17	IDR 346.00	-3.35%	IDR 358.00	IDR 370.00	IDR 338.00	5.26M
2026-09-16	IDR 358.00	-3.76%	IDR 372.00	IDR 374.00	IDR 340.00	6.87M
2026-09-15	IDR 372.00	+0.54%	IDR 368.00	IDR 392.00	IDR 362.00	6.40M
2026-09-14	IDR 370.00	+7.56%	IDR 342.00	IDR 378.00	IDR 332.00	24.17M
2026-09-11	IDR 344.00	+6.17%	IDR 312.00	IDR 350.00	IDR 298.00	3.19M
2026-09-10	IDR 324.00	-5.26%	IDR 350.00	IDR 370.00	IDR 318.00	3.71M
2026-09-09	IDR 342.00	+9.62%	IDR 312.00	IDR 342.00	IDR 312.00	7.09M
2026-09-08	IDR 312.00	-3.70%	IDR 326.00	IDR 326.00	IDR 300.00	3.60M
2026-09-07	IDR 324.00	+2.53%	IDR 320.00	IDR 328.00	IDR 314.00	2.51M
2026-09-04	IDR 316.00	-3.07%	IDR 328.00	IDR 346.00	IDR 310.00	3.27M
2026-09-03	IDR 326.00	-8.43%	IDR 354.00	IDR 372.00	IDR 322.00	14.65M
2026-09-02	IDR 356.00	-3.78%	IDR 370.00	IDR 380.00	IDR 354.00	3.08M
2026-09-01	IDR 370.00	-2.63%	IDR 380.00	IDR 398.00	IDR 366.00	4.12M
2026-08-31	IDR 380.00	+4.40%	IDR 360.00	IDR 382.00	IDR 350.00	3.47M
2026-08-28	IDR 364.00	+1.68%	IDR 360.00	IDR 386.00	IDR 358.00	5.45M
2026-08-27	IDR 358.00	+9.82%	IDR 324.00	IDR 358.00	IDR 310.00	4.52M
2026-08-26	IDR 326.00	-9.94%	IDR 362.00	IDR 372.00	IDR 326.00	8.12M
2026-08-24	IDR 362.00	+3.43%	IDR 368.00	IDR 382.00	IDR 334.00	11.36M
2026-08-21	IDR 350.00	+6.71%	IDR 330.00	IDR 360.00	IDR 310.00	9.89M
2026-08-20	IDR 328.00	+8.61%	IDR 302.00	IDR 332.00	IDR 290.00	5.98M
2026-08-19	IDR 302.00	+9.42%	IDR 274.00	IDR 302.00	IDR 268.00	8.60M
2026-08-18	IDR 276.00	+9.52%	IDR 252.00	IDR 276.00	IDR 248.00	5.46M
2026-08-14	IDR 252.00	-3.82%	IDR 262.00	IDR 278.00	IDR 248.00	2.82M
2026-08-13	IDR 262.00	-2.96%	IDR 270.00	IDR 282.00	IDR 254.00	2.51M
2026-08-12	IDR 270.00	+9.76%	IDR 250.00	IDR 270.00	IDR 244.00	2.71M
2026-08-11	IDR 246.00	-9.56%	IDR 290.00	IDR 290.00	IDR 246.00	8.12M
2026-08-10	IDR 272.00	+9.68%	IDR 256.00	IDR 272.00	IDR 248.00	3.09M
2026-08-07	IDR 248.00	+9.73%	IDR 228.00	IDR 248.00	IDR 222.00	4.33M
2026-08-06	IDR 226.00	-2.59%	IDR 234.00	IDR 236.00	IDR 224.00	2.31M
2026-08-05	IDR 232.00	-4.13%	IDR 240.00	IDR 246.00	IDR 228.00	4.05M
2026-08-04	IDR 242.00	+7.08%	IDR 230.00	IDR 244.00	IDR 226.00	3.52M
2026-08-03	IDR 226.00	+5.61%	IDR 214.00	IDR 234.00	IDR 214.00	4.79M
2026-07-31	IDR 214.00	+0.94%	IDR 212.00	IDR 220.00	IDR 206.00	4.05M
2026-07-30	IDR 212.00	+3.92%	IDR 202.00	IDR 216.00	IDR 199.00	6.32M
2026-07-29	IDR 204.00	-4.67%	IDR 212.00	IDR 216.00	IDR 195.00	5.18M
2026-07-28	IDR 214.00	-0.93%	IDR 214.00	IDR 218.00	IDR 208.00	1.28M
2026-07-27	IDR 216.00	-1.82%	IDR 214.00	IDR 222.00	IDR 212.00	669.50K
2026-07-24	IDR 220.00	-0.90%	IDR 222.00	IDR 224.00	IDR 214.00	1.11M
2026-07-23	IDR 222.00	+0.91%	IDR 222.00	IDR 226.00	IDR 214.00	2.50M
2026-07-22	IDR 220.00	-1.79%	IDR 224.00	IDR 226.00	IDR 216.00	2.00M
2026-07-21	IDR 224.00	-0.88%	IDR 226.00	IDR 230.00	IDR 216.00	4.98M
2026-07-20	IDR 226.00	+1.80%	IDR 222.00	IDR 226.00	IDR 220.00	1.38M
2026-07-17	IDR 222.00	-3.48%	IDR 230.00	IDR 230.00	IDR 220.00	1.88M
2026-07-16	IDR 230.00	-2.54%	IDR 232.00	IDR 236.00	IDR 224.00	2.51M
2026-07-15	IDR 236.00	+3.51%	IDR 228.00	IDR 242.00	IDR 228.00	3.22M
2026-07-14	IDR 228.00	-0.87%	IDR 230.00	IDR 236.00	IDR 222.00	1.95M
2026-07-13	IDR 230.00	-1.71%	IDR 238.00	IDR 244.00	IDR 216.00	2.52M
2026-07-10	IDR 234.00	+5.41%	IDR 228.00	IDR 236.00	IDR 224.00	1.16M
2026-07-09	IDR 222.00	0.00%	IDR 222.00	IDR 238.00	IDR 210.00	2.93M
2026-07-08	IDR 222.00	-4.31%	IDR 250.00	IDR 254.00	IDR 222.00	8.09M
2026-07-07	IDR 232.00	+9.43%	IDR 214.00	IDR 232.00	IDR 214.00	3.52M
2026-07-06	IDR 212.00	+1.92%	IDR 210.00	IDR 226.00	IDR 208.00	1.45M
2026-07-03	IDR 208.00	+5.05%	IDR 202.00	IDR 214.00	IDR 198.00	1.56M
2026-07-02	IDR 198.00	+0.51%	IDR 197.00	IDR 206.00	IDR 195.00	794.00K
2026-07-01	IDR 197.00	+3.14%	IDR 192.00	IDR 202.00	IDR 186.00	828.20K
2026-06-30	IDR 191.00	-6.37%	IDR 204.00	IDR 212.00	IDR 186.00	1.28M
2026-06-29	IDR 204.00	-0.97%	IDR 206.00	IDR 216.00	IDR 199.00	1.25M
2026-06-26	IDR 206.00	-8.85%	IDR 228.00	IDR 230.00	IDR 204.00	6.37M
2026-06-25	IDR 226.00	+2.73%	IDR 220.00	IDR 232.00	IDR 210.00	902.50K
2026-06-24	IDR 220.00	-9.09%	IDR 240.00	IDR 250.00	IDR 220.00	2.69M
2026-06-23	IDR 242.00	+9.01%	IDR 210.00	IDR 244.00	IDR 210.00	7.79M
2026-06-22	IDR 222.00	-2.63%	IDR 230.00	IDR 234.00	IDR 210.00	3.42M
2026-06-19	IDR 228.00	-9.52%	IDR 252.00	IDR 256.00	IDR 228.00	9.39M
2026-06-18	IDR 252.00	-6.67%	IDR 270.00	IDR 276.00	IDR 244.00	3.64M
2026-06-17	IDR 270.00	-2.17%	IDR 276.00	IDR 296.00	IDR 262.00	3.50M
2026-06-15	IDR 276.00	+9.52%	IDR 254.00	IDR 276.00	IDR 250.00	4.41M
2026-06-12	IDR 252.00	+9.57%	IDR 236.00	IDR 252.00	IDR 220.00	4.19M
2026-06-11	IDR 230.00	-4.96%	IDR 240.00	IDR 250.00	IDR 222.00	4.71M
2026-06-10	IDR 242.00	-6.20%	IDR 258.00	IDR 282.00	IDR 236.00	16.25M
2026-06-09	IDR 258.00	+8.40%	IDR 238.00	IDR 260.00	IDR 216.00	12.54M
2026-06-08	IDR 238.00	-9.85%	IDR 264.00	IDR 268.00	IDR 238.00	3.20M
2026-06-05	IDR 264.00	-9.59%	IDR 292.00	IDR 292.00	IDR 264.00	3.78M
2026-06-04	IDR 292.00	-9.88%	IDR 324.00	IDR 324.00	IDR 292.00	3.73M
2026-06-03	IDR 324.00	-10.00%	IDR 360.00	IDR 362.00	IDR 324.00	3.66M
2026-06-02	IDR 360.00	-10.00%	IDR 402.00	IDR 426.00	IDR 360.00	9.52M
2026-05-29	IDR 400.00	-1.48%	IDR 446.00	IDR 446.00	IDR 398.00	13.41M
2026-05-28	IDR 406.00	0.00%	IDR 406.00	IDR 406.00	IDR 406.00	0
2026-05-27	IDR 406.00	0.00%	IDR 406.00	IDR 406.00	IDR 406.00	0
2026-05-26	IDR 406.00	+9.73%	IDR 406.00	IDR 406.00	IDR 406.00	4.20M