PT Soho Global Health Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	458.00	458.00	458.00	458.00	413.72	10,800
2024-01-26	458.00	458.00	458.00	458.00	413.72	2,300
2024-01-25	460.00	460.00	460.00	460.00	415.53	1,700
2024-01-24	462.00	462.00	460.00	460.00	415.53	4,200
2024-01-23	462.00	462.00	462.00	462.00	417.33	1,300
2024-01-22	462.00	462.00	462.00	462.00	417.33	6,000
2024-01-19	462.00	462.00	462.00	462.00	417.33	7,100
2024-01-18	462.00	462.00	462.00	462.00	417.33	5,100
2024-01-17	464.00	464.00	462.00	462.00	417.33	23,400
2024-01-16	476.00	476.00	470.00	470.00	424.56	58,100
2024-01-15	480.00	480.00	478.00	478.00	431.79	20,800
2024-01-12	486.00	486.00	484.00	484.00	437.21	3,500
2024-01-11	488.00	488.00	488.00	488.00	440.82	9,800
2024-01-10	490.00	490.00	490.00	490.00	442.63	5,100
2024-01-09	490.00	490.00	490.00	490.00	442.63	3,000
2024-01-08	490.00	490.00	490.00	490.00	442.63	6,200
2024-01-05	490.00	490.00	490.00	490.00	442.63	22,900
2024-01-04	490.00	490.00	490.00	490.00	442.63	27,400
2024-01-03	500.00	500.00	500.00	500.00	451.66	2,000
2024-01-02	500.00	500.00	500.00	500.00	451.66	6,200
2023-12-29	500.00	500.00	500.00	500.00	451.66	25,800
2023-12-28	500.00	500.00	500.00	500.00	451.66	33,100
2023-12-27	500.00	500.00	500.00	500.00	451.66	3,700
2023-12-22	500.00	500.00	500.00	500.00	451.66	1,600
2023-12-21	500.00	500.00	500.00	500.00	451.66	5,600
2023-12-20	500.00	500.00	500.00	500.00	451.66	0
2023-12-19	500.00	500.00	500.00	500.00	451.66	6,700
2023-12-18	498.00	498.00	498.00	498.00	449.85	5,000
2023-12-15	500.00	500.00	498.00	498.00	449.85	1,500
2023-12-14	500.00	500.00	500.00	500.00	451.66	2,200
2023-12-13	500.00	500.00	500.00	500.00	451.66	20,000
2023-12-12	525.00	525.00	520.00	520.00	469.73	7,400
2023-12-11	530.00	530.00	530.00	530.00	478.76	4,000
2023-12-08	540.00	540.00	535.00	535.00	483.27	8,100
2023-12-07	540.00	540.00	540.00	540.00	487.79	38,500
2023-12-06	550.00	550.00	545.00	545.00	492.31	11,600
2023-12-05	565.00	565.00	560.00	560.00	505.86	2,600
2023-12-04	570.00	570.00	570.00	570.00	514.89	1,500
2023-12-01	575.00	575.00	575.00	575.00	519.41	4,800
2023-11-30	580.00	580.00	580.00	580.00	523.92	2,300
2023-11-29	580.00	580.00	580.00	580.00	523.92	4,300
2023-11-28	585.00	585.00	585.00	585.00	528.44	10,600
2023-11-27	585.00	585.00	585.00	585.00	528.44	13,500
2023-11-24	585.00	585.00	585.00	585.00	528.44	10,300
2023-11-23	585.00	585.00	585.00	585.00	528.44	32,800
2023-11-22	535.00	535.00	535.00	535.00	483.27	12,600
2023-11-21	535.00	535.00	535.00	535.00	483.27	10,200
2023-11-20	550.00	550.00	545.00	545.00	492.31	8,000
2023-11-17	570.00	570.00	570.00	570.00	514.89	45,100
2023-11-16	590.00	590.00	590.00	590.00	532.96	21,100
2023-11-15	600.00	600.00	595.00	595.00	537.47	21,200
2023-11-14	600.00	600.00	600.00	600.00	541.99	42,800
2023-11-13	600.00	600.00	600.00	600.00	541.99	106,500
2023-11-10	5,650.00	5,650.00	5,650.00	5,650.00	508.59	28,000
2023-11-09	5,650.00	5,650.00	5,650.00	5,650.00	508.59	72,000
2023-11-08	5,650.00	5,650.00	5,650.00	5,650.00	508.59	23,000
2023-11-07	5,700.00	5,700.00	5,650.00	5,650.00	508.59	2,000
2023-11-06	5,300.00	5,300.00	5,300.00	5,300.00	477.09	0
2023-11-03	5,300.00	5,300.00	5,300.00	5,300.00	477.09	0
2023-11-02	5,300.00	5,300.00	5,300.00	5,300.00	477.09	0

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.