PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 640.00 | 650.00 | 625.00 | 650.00 | 597.70 | 2,300 |
| 2024-08-07 | 645.00 | 645.00 | 645.00 | 645.00 | 593.11 | 2,400 |
| 2024-08-06 | 630.00 | 650.00 | 630.00 | 635.00 | 583.91 | 1,900 |
| 2024-08-05 | 655.00 | 655.00 | 625.00 | 630.00 | 579.31 | 8,400 |
| 2024-08-02 | 665.00 | 665.00 | 655.00 | 655.00 | 602.30 | 18,400 |
| 2024-08-01 | 665.00 | 665.00 | 660.00 | 660.00 | 606.90 | 11,200 |
| 2024-07-31 | 655.00 | 665.00 | 655.00 | 665.00 | 611.50 | 9,700 |
| 2024-07-30 | 655.00 | 660.00 | 650.00 | 655.00 | 602.30 | 32,200 |
| 2024-07-29 | 660.00 | 665.00 | 655.00 | 655.00 | 602.30 | 34,600 |
| 2024-07-26 | 650.00 | 660.00 | 650.00 | 660.00 | 606.90 | 7,800 |
| 2024-07-25 | 670.00 | 670.00 | 650.00 | 650.00 | 597.70 | 63,400 |
| 2024-07-24 | 655.00 | 665.00 | 635.00 | 665.00 | 611.50 | 43,600 |
| 2024-07-23 | 665.00 | 665.00 | 645.00 | 655.00 | 602.30 | 74,000 |
| 2024-07-22 | 665.00 | 665.00 | 660.00 | 665.00 | 611.50 | 21,900 |
| 2024-07-19 | 670.00 | 670.00 | 660.00 | 670.00 | 616.09 | 71,900 |
| 2024-07-18 | 670.00 | 675.00 | 665.00 | 670.00 | 616.09 | 29,000 |
| 2024-07-17 | 670.00 | 675.00 | 665.00 | 670.00 | 616.09 | 49,900 |
| 2024-07-16 | 675.00 | 675.00 | 670.00 | 670.00 | 616.09 | 14,700 |
| 2024-07-15 | 675.00 | 675.00 | 670.00 | 670.00 | 616.09 | 15,700 |
| 2024-07-12 | 675.00 | 675.00 | 670.00 | 675.00 | 620.69 | 48,600 |
| 2024-07-11 | 675.00 | 675.00 | 670.00 | 675.00 | 620.69 | 44,300 |
| 2024-07-10 | 680.00 | 680.00 | 670.00 | 670.00 | 616.09 | 18,400 |
| 2024-07-09 | 680.00 | 680.00 | 665.00 | 670.00 | 616.09 | 45,400 |
| 2024-07-08 | 690.00 | 690.00 | 665.00 | 680.00 | 614.26 | 143,400 |
| 2024-07-05 | 695.00 | 695.00 | 665.00 | 690.00 | 623.29 | 55,500 |
| 2024-07-04 | 690.00 | 695.00 | 690.00 | 695.00 | 627.81 | 19,100 |
| 2024-07-03 | 695.00 | 695.00 | 685.00 | 690.00 | 623.29 | 46,500 |
| 2024-07-02 | 680.00 | 775.00 | 680.00 | 695.00 | 627.81 | 246,400 |
| 2024-07-01 | 690.00 | 695.00 | 650.00 | 675.00 | 609.74 | 25,900 |
| 2024-06-28 | 680.00 | 710.00 | 680.00 | 685.00 | 618.77 | 63,400 |
| 2024-06-27 | 685.00 | 685.00 | 670.00 | 670.00 | 605.22 | 26,000 |
| 2024-06-26 | 695.00 | 695.00 | 675.00 | 675.00 | 609.74 | 24,800 |
| 2024-06-25 | 695.00 | 710.00 | 685.00 | 695.00 | 627.81 | 20,600 |
| 2024-06-24 | 665.00 | 715.00 | 665.00 | 695.00 | 627.81 | 129,600 |
| 2024-06-21 | 620.00 | 680.00 | 620.00 | 660.00 | 596.19 | 56,400 |
| 2024-06-20 | 620.00 | 710.00 | 590.00 | 620.00 | 560.06 | 363,000 |
| 2024-06-19 | 675.00 | 675.00 | 605.00 | 605.00 | 546.51 | 152,700 |
| 2024-06-14 | 695.00 | 720.00 | 665.00 | 675.00 | 609.74 | 47,200 |
| 2024-06-13 | 695.00 | 725.00 | 655.00 | 695.00 | 627.81 | 47,000 |
| 2024-06-12 | 705.00 | 705.00 | 605.00 | 695.00 | 627.81 | 155,400 |
| 2024-06-11 | 715.00 | 715.00 | 680.00 | 705.00 | 636.84 | 38,400 |
| 2024-06-10 | 690.00 | 745.00 | 685.00 | 710.00 | 641.36 | 133,000 |
| 2024-06-07 | 760.00 | 765.00 | 610.00 | 690.00 | 623.29 | 321,700 |
| 2024-06-06 | 750.00 | 840.00 | 750.00 | 765.00 | 691.04 | 832,900 |
| 2024-06-05 | 600.00 | 750.00 | 600.00 | 750.00 | 677.49 | 637,600 |
| 2024-06-04 | 575.00 | 620.00 | 575.00 | 600.00 | 541.99 | 49,800 |
| 2024-06-03 | 575.00 | 615.00 | 560.00 | 575.00 | 519.41 | 312,300 |
| 2024-05-31 | 510.00 | 630.00 | 510.00 | 575.00 | 519.41 | 125,400 |
| 2024-05-30 | 505.00 | 505.00 | 505.00 | 505.00 | 456.18 | 1,800 |
| 2024-05-29 | 500.00 | 505.00 | 500.00 | 505.00 | 456.18 | 13,600 |
| 2024-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 451.66 | 13,300 |
| 2024-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 451.66 | 11,500 |
| 2024-05-22 | 498.00 | 498.00 | 498.00 | 498.00 | 449.85 | 2,000 |
| 2024-05-21 | 498.00 | 498.00 | 498.00 | 498.00 | 449.85 | 100 |
| 2024-05-20 | 500.00 | 500.00 | 500.00 | 500.00 | 451.66 | 200 |
| 2024-05-17 | 500.00 | 500.00 | 500.00 | 500.00 | 451.66 | 900 |
| 2024-05-16 | 500.00 | 500.00 | 500.00 | 500.00 | 451.66 | 100 |
| 2024-05-15 | 498.00 | 500.00 | 498.00 | 500.00 | 451.66 | 11,800 |
| 2024-05-14 | 498.00 | 498.00 | 498.00 | 498.00 | 449.85 | 7,300 |
| 2024-05-13 | 500.00 | 500.00 | 498.00 | 498.00 | 449.85 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 39.5000 IDR |
| 2026-01-07 | 33.1000 IDR |
| 2025-06-10 | 23.7000 IDR |
| 2024-07-09 | 12.0000 IDR |
| 2023-11-13 | 19.7000 IDR |
| 2023-07-07 | 118.0000 IDR |
| 2022-10-25 | 118.0000 IDR |
| 2021-08-12 | 197.0000 IDR |
| 2021-05-17 | 236.0000 IDR |
| 2021-05-11 | 999,999.9999 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.