PT Soho Global Health Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5,300.00	5,300.00	5,300.00	5,300.00	477.09	2,000
2023-10-31	5,325.00	5,325.00	5,325.00	5,325.00	479.34	0
2023-10-30	5,325.00	5,325.00	5,325.00	5,325.00	479.34	1,000
2023-10-27	5,350.00	5,350.00	5,350.00	5,350.00	481.59	0
2023-10-26	5,350.00	5,350.00	5,350.00	5,350.00	481.59	0
2023-10-25	5,350.00	5,350.00	5,350.00	5,350.00	481.59	1,000
2023-10-24	5,350.00	5,350.00	5,350.00	5,350.00	481.59	5,000
2023-10-23	5,375.00	5,375.00	5,375.00	5,375.00	483.84	0
2023-10-20	5,375.00	5,375.00	5,375.00	5,375.00	483.84	0
2023-10-19	5,375.00	5,375.00	5,375.00	5,375.00	483.84	0
2023-10-18	5,375.00	5,375.00	5,375.00	5,375.00	483.84	21,000
2023-10-17	5,400.00	5,400.00	5,400.00	5,400.00	486.09	41,000
2023-10-16	5,400.00	5,400.00	5,400.00	5,400.00	486.09	3,000
2023-10-13	5,425.00	5,425.00	5,425.00	5,425.00	488.34	0
2023-10-12	5,450.00	5,450.00	5,425.00	5,425.00	488.34	25,000
2023-10-11	5,450.00	5,450.00	5,425.00	5,425.00	488.34	11,000
2023-10-10	5,475.00	5,475.00	5,475.00	5,475.00	492.84	30,000
2023-10-09	5,500.00	5,500.00	5,500.00	5,500.00	495.09	24,000
2023-10-06	5,500.00	5,500.00	5,500.00	5,500.00	495.09	2,000
2023-10-05	5,500.00	5,500.00	5,500.00	5,500.00	495.09	3,000
2023-10-04	5,500.00	5,500.00	5,500.00	5,500.00	495.09	0
2023-10-03	5,500.00	5,500.00	5,500.00	5,500.00	495.09	13,000
2023-10-02	5,525.00	5,525.00	5,500.00	5,500.00	495.09	5,000
2023-09-29	5,550.00	5,550.00	5,550.00	5,550.00	499.59	1,000
2023-09-27	5,550.00	5,550.00	5,550.00	5,550.00	499.59	7,000
2023-09-26	5,550.00	5,550.00	5,550.00	5,550.00	499.59	129,000
2023-09-25	5,050.00	5,050.00	5,050.00	5,050.00	454.58	4,000
2023-09-22	5,000.00	5,000.00	5,000.00	5,000.00	450.08	17,000
2023-09-21	5,000.00	5,000.00	5,000.00	5,000.00	450.08	24,000
2023-09-20	4,750.00	4,860.00	4,750.00	4,860.00	437.48	20,000
2023-09-19	4,850.00	4,850.00	4,850.00	4,850.00	436.58	3,000
2023-09-18	4,850.00	4,850.00	4,850.00	4,850.00	436.58	0
2023-09-15	4,850.00	4,850.00	4,850.00	4,850.00	436.58	12,000
2023-09-14	4,850.00	4,850.00	4,850.00	4,850.00	436.58	0
2023-09-13	4,850.00	4,850.00	4,850.00	4,850.00	436.58	0
2023-09-12	4,850.00	4,850.00	4,850.00	4,850.00	436.58	4,000
2023-09-11	4,850.00	4,850.00	4,850.00	4,850.00	436.58	4,000
2023-09-08	4,850.00	4,850.00	4,850.00	4,850.00	436.58	3,000
2023-09-07	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-09-06	4,820.00	4,820.00	4,820.00	4,820.00	433.88	1,000
2023-09-05	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-09-04	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-09-01	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-31	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-30	4,820.00	4,820.00	4,820.00	4,820.00	433.88	1,000
2023-08-29	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-28	4,820.00	4,820.00	4,820.00	4,820.00	433.88	1,000
2023-08-25	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-24	4,820.00	4,820.00	4,820.00	4,820.00	433.88	1,000
2023-08-23	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-22	4,820.00	4,820.00	4,820.00	4,820.00	433.88	1,000
2023-08-21	4,820.00	4,820.00	4,820.00	4,820.00	433.88	1,000
2023-08-18	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-16	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-15	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-14	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-11	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-10	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-09	4,820.00	4,820.00	4,820.00	4,820.00	433.88	0
2023-08-08	4,820.00	4,820.00	4,820.00	4,820.00	433.88	3,000

← NewerPage 13 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.