PT Soho Global Health Tbk SOHO
IDX · Indonesia · Health Technology
IDR 1,280.00-15.00 (-1.16%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,280.00 | -1.16% | IDR 1,295.00 | IDR 1,295.00 | IDR 1,250.00 | 9.70K |
| 2026-09-30 | IDR 1,295.00 | -0.77% | IDR 1,305.00 | IDR 1,305.00 | IDR 1,245.00 | 13.00K |
| 2026-09-29 | IDR 1,305.00 | -4.74% | IDR 1,300.00 | IDR 1,340.00 | IDR 1,240.00 | 46.40K |
| 2026-09-28 | IDR 1,370.00 | -1.08% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,265.00 | 48.40K |
| 2026-09-25 | IDR 1,385.00 | -3.15% | IDR 1,430.00 | IDR 1,525.00 | IDR 1,315.00 | 80.30K |
| 2026-09-24 | IDR 1,430.00 | 0.00% | IDR 1,430.00 | IDR 1,510.00 | IDR 1,430.00 | 59.20K |
| 2026-09-23 | IDR 1,430.00 | 0.00% | IDR 1,430.00 | IDR 1,490.00 | IDR 1,430.00 | 52.80K |
| 2026-09-22 | IDR 1,430.00 | -8.92% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,410.00 | 87.50K |
| 2026-09-21 | IDR 1,570.00 | -3.09% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,555.00 | 46.60K |
| 2026-09-18 | IDR 1,620.00 | -0.61% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,580.00 | 64.40K |
| 2026-09-17 | IDR 1,630.00 | -1.81% | IDR 1,640.00 | IDR 1,655.00 | IDR 1,565.00 | 144.30K |
| 2026-09-16 | IDR 1,660.00 | +6.75% | IDR 1,570.00 | IDR 1,670.00 | IDR 1,555.00 | 155.00K |
| 2026-09-15 | IDR 1,555.00 | +1.30% | IDR 1,585.00 | IDR 1,780.00 | IDR 1,550.00 | 223.20K |
| 2026-09-14 | IDR 1,535.00 | -4.36% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,500.00 | 167.10K |
| 2026-09-11 | IDR 1,605.00 | -2.13% | IDR 1,635.00 | IDR 1,680.00 | IDR 1,505.00 | 177.20K |
| 2026-09-10 | IDR 1,640.00 | -8.64% | IDR 1,780.00 | IDR 1,780.00 | IDR 1,625.00 | 340.00K |
| 2026-09-09 | IDR 1,795.00 | -1.37% | IDR 2,000.00 | IDR 2,000.00 | IDR 1,690.00 | 1.40M |
| 2026-09-08 | IDR 1,820.00 | +20.93% | IDR 1,520.00 | IDR 1,880.00 | IDR 1,520.00 | 5.06M |
| 2026-09-07 | IDR 1,505.00 | +24.90% | IDR 1,205.00 | IDR 1,505.00 | IDR 1,205.00 | 908.10K |
| 2026-09-04 | IDR 1,205.00 | +0.42% | IDR 1,195.00 | IDR 1,215.00 | IDR 1,190.00 | 107.10K |
| 2026-09-03 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,180.00 | 47.40K |
| 2026-09-02 | IDR 1,200.00 | -0.83% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,195.00 | 14.80K |
| 2026-09-01 | IDR 1,210.00 | +1.26% | IDR 1,195.00 | IDR 1,225.00 | IDR 1,180.00 | 84.00K |
| 2026-08-31 | IDR 1,195.00 | 0.00% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,190.00 | 19.70K |
| 2026-08-28 | IDR 1,195.00 | -0.83% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,195.00 | 10.20K |
| 2026-08-27 | IDR 1,205.00 | +1.69% | IDR 1,185.00 | IDR 1,235.00 | IDR 1,150.00 | 25.40K |
| 2026-08-26 | IDR 1,185.00 | -1.25% | IDR 1,195.00 | IDR 1,210.00 | IDR 1,185.00 | 46.40K |
| 2026-08-24 | IDR 1,200.00 | +0.42% | IDR 1,190.00 | IDR 1,200.00 | IDR 1,190.00 | 31.50K |
| 2026-08-21 | IDR 1,195.00 | +0.42% | IDR 1,195.00 | IDR 1,200.00 | IDR 1,190.00 | 22.20K |
| 2026-08-20 | IDR 1,190.00 | +0.42% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,185.00 | 29.30K |
| 2026-08-19 | IDR 1,185.00 | 0.00% | IDR 1,185.00 | IDR 1,190.00 | IDR 1,185.00 | 20.80K |
| 2026-08-18 | IDR 1,185.00 | +0.85% | IDR 1,180.00 | IDR 1,230.00 | IDR 1,180.00 | 121.00K |
| 2026-08-14 | IDR 1,175.00 | +0.86% | IDR 1,160.00 | IDR 1,175.00 | IDR 1,100.00 | 33.10K |
| 2026-08-13 | IDR 1,165.00 | -1.27% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,160.00 | 39.70K |
| 2026-08-12 | IDR 1,180.00 | 0.00% | IDR 1,180.00 | IDR 1,200.00 | IDR 1,165.00 | 31.50K |
| 2026-08-11 | IDR 1,180.00 | -0.84% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,160.00 | 19.90K |
| 2026-08-10 | IDR 1,190.00 | -0.83% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,175.00 | 53.70K |
| 2026-08-07 | IDR 1,200.00 | -0.41% | IDR 1,205.00 | IDR 1,215.00 | IDR 1,175.00 | 40.30K |
| 2026-08-06 | IDR 1,205.00 | +0.84% | IDR 1,210.00 | IDR 1,250.00 | IDR 1,180.00 | 69.80K |
| 2026-08-05 | IDR 1,195.00 | +0.42% | IDR 1,200.00 | IDR 1,215.00 | IDR 1,150.00 | 265.80K |
| 2026-08-04 | IDR 1,190.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,170.00 | 28.90K |
| 2026-08-03 | IDR 1,190.00 | -0.83% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,190.00 | 31.10K |
| 2026-07-31 | IDR 1,200.00 | +0.42% | IDR 1,195.00 | IDR 1,455.00 | IDR 1,160.00 | 192.00K |
| 2026-07-30 | IDR 1,195.00 | +0.84% | IDR 1,185.00 | IDR 1,215.00 | IDR 1,180.00 | 54.20K |
| 2026-07-29 | IDR 1,185.00 | -0.42% | IDR 1,190.00 | IDR 1,200.00 | IDR 1,180.00 | 18.40K |
| 2026-07-28 | IDR 1,190.00 | +0.42% | IDR 1,185.00 | IDR 1,200.00 | IDR 1,170.00 | 5.60K |
| 2026-07-27 | IDR 1,185.00 | -0.42% | IDR 1,195.00 | IDR 1,200.00 | IDR 1,185.00 | 18.20K |
| 2026-07-24 | IDR 1,190.00 | -1.65% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,190.00 | 75.50K |
| 2026-07-23 | IDR 1,210.00 | -0.82% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,190.00 | 98.80K |
| 2026-07-22 | IDR 1,220.00 | +0.41% | IDR 1,215.00 | IDR 1,270.00 | IDR 1,170.00 | 239.10K |
| 2026-07-21 | IDR 1,215.00 | +2.10% | IDR 1,190.00 | IDR 1,345.00 | IDR 1,180.00 | 301.70K |
| 2026-07-20 | IDR 1,190.00 | -0.83% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,185.00 | 124.90K |
| 2026-07-17 | IDR 1,200.00 | +1.27% | IDR 1,185.00 | IDR 1,220.00 | IDR 1,185.00 | 47.10K |
| 2026-07-16 | IDR 1,185.00 | -1.25% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,180.00 | 36.50K |
| 2026-07-15 | IDR 1,200.00 | -1.23% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,185.00 | 19.60K |
| 2026-07-14 | IDR 1,215.00 | +0.41% | IDR 1,210.00 | IDR 1,225.00 | IDR 1,200.00 | 35.20K |
| 2026-07-13 | IDR 1,210.00 | +2.98% | IDR 1,180.00 | IDR 1,340.00 | IDR 1,180.00 | 115.40K |
| 2026-07-10 | IDR 1,175.00 | +1.29% | IDR 1,160.00 | IDR 1,240.00 | IDR 1,160.00 | 33.00K |
| 2026-07-09 | IDR 1,160.00 | -4.53% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,140.00 | 31.00K |
| 2026-07-08 | IDR 1,215.00 | -1.62% | IDR 1,235.00 | IDR 1,265.00 | IDR 1,115.00 | 84.60K |
| 2026-07-07 | IDR 1,235.00 | +11.76% | IDR 1,110.00 | IDR 1,335.00 | IDR 1,110.00 | 265.90K |
| 2026-07-06 | IDR 1,105.00 | +1.84% | IDR 1,085.00 | IDR 1,110.00 | IDR 1,085.00 | 19.60K |
| 2026-07-03 | IDR 1,085.00 | -0.46% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,040.00 | 31.30K |
| 2026-07-02 | IDR 1,090.00 | +0.46% | IDR 1,085.00 | IDR 1,115.00 | IDR 1,080.00 | 9.90K |
| 2026-07-01 | IDR 1,085.00 | +2.36% | IDR 1,060.00 | IDR 1,110.00 | IDR 1,060.00 | 16.40K |
| 2026-06-30 | IDR 1,060.00 | -1.40% | IDR 1,075.00 | IDR 1,145.00 | IDR 1,030.00 | 29.30K |
| 2026-06-29 | IDR 1,075.00 | +0.47% | IDR 1,110.00 | IDR 1,170.00 | IDR 1,065.00 | 29.70K |
| 2026-06-26 | IDR 1,070.00 | -5.31% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,040.00 | 60.50K |
| 2026-06-25 | IDR 1,130.00 | +2.26% | IDR 1,110.00 | IDR 1,195.00 | IDR 1,110.00 | 24.10K |
| 2026-06-24 | IDR 1,105.00 | -2.64% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,100.00 | 18.90K |
| 2026-06-23 | IDR 1,135.00 | +0.44% | IDR 1,130.00 | IDR 1,140.00 | IDR 1,130.00 | 10.00K |
| 2026-06-22 | IDR 1,130.00 | -1.31% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,110.00 | 18.40K |
| 2026-06-19 | IDR 1,145.00 | +0.44% | IDR 1,140.00 | IDR 1,160.00 | IDR 1,140.00 | 31.70K |
| 2026-06-18 | IDR 1,140.00 | -2.56% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,130.00 | 17.90K |
| 2026-06-17 | IDR 1,170.00 | -1.27% | IDR 1,190.00 | IDR 1,200.00 | IDR 1,155.00 | 53.80K |
| 2026-06-15 | IDR 1,185.00 | +1.28% | IDR 1,170.00 | IDR 1,205.00 | IDR 1,170.00 | 84.30K |
| 2026-06-12 | IDR 1,170.00 | +2.63% | IDR 1,140.00 | IDR 1,270.00 | IDR 1,140.00 | 94.70K |
| 2026-06-11 | IDR 1,140.00 | -2.15% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,105.00 | 19.10K |
| 2026-06-10 | IDR 1,165.00 | -2.92% | IDR 1,200.00 | IDR 1,350.00 | IDR 1,100.00 | 348.50K |
| 2026-06-09 | IDR 1,200.00 | +15.38% | IDR 1,040.00 | IDR 1,290.00 | IDR 1,010.00 | 168.60K |
| 2026-06-08 | IDR 1,040.00 | -8.77% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,025.00 | 45.70K |
| 2026-06-05 | IDR 1,140.00 | -10.94% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,095.00 | 37.50K |
| 2026-06-04 | IDR 1,280.00 | -11.72% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,260.00 | 88.90K |
| 2026-06-03 | IDR 1,450.00 | +3.20% | IDR 1,405.00 | IDR 1,450.00 | IDR 1,385.00 | 172.50K |
| 2026-06-02 | IDR 1,405.00 | -6.33% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,400.00 | 62.60K |
| 2026-05-29 | IDR 1,500.00 | -2.91% | IDR 1,545.00 | IDR 1,655.00 | IDR 1,500.00 | 108.20K |
| 2026-05-28 | IDR 1,545.00 | 0.00% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,545.00 | 0 |
| 2026-05-27 | IDR 1,545.00 | 0.00% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,545.00 | 0 |
| 2026-05-26 | IDR 1,545.00 | -2.52% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,540.00 | 50.20K |
| 2026-05-25 | IDR 1,585.00 | -0.63% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,555.00 | 25.00K |