PT Soho Global Health Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	4,820.00	4,820.00	4,820.00	4,820.00	433.88	3,000
2023-08-04	4,830.00	4,830.00	4,830.00	4,830.00	434.78	0
2023-08-03	4,830.00	4,830.00	4,830.00	4,830.00	434.78	0
2023-08-02	4,830.00	4,830.00	4,830.00	4,830.00	434.78	0
2023-08-01	4,840.00	4,840.00	4,830.00	4,830.00	434.78	12,000
2023-07-31	4,860.00	4,860.00	4,850.00	4,850.00	436.58	3,000
2023-07-28	4,860.00	4,860.00	4,860.00	4,860.00	437.48	1,000
2023-07-27	4,860.00	4,860.00	4,860.00	4,860.00	437.48	1,000
2023-07-26	4,860.00	4,860.00	4,860.00	4,860.00	437.48	3,000
2023-07-25	4,860.00	4,860.00	4,860.00	4,860.00	437.48	7,000
2023-07-24	4,860.00	4,860.00	4,860.00	4,860.00	437.48	5,000
2023-07-21	4,860.00	4,860.00	4,860.00	4,860.00	437.48	2,000
2023-07-20	4,850.00	4,850.00	4,850.00	4,850.00	436.58	2,000
2023-07-18	4,850.00	4,850.00	4,850.00	4,850.00	436.58	6,000
2023-07-17	4,850.00	4,850.00	4,850.00	4,850.00	436.58	4,000
2023-07-14	4,950.00	4,950.00	4,950.00	4,950.00	445.58	2,000
2023-07-13	4,960.00	4,960.00	4,960.00	4,960.00	446.48	0
2023-07-12	4,960.00	4,960.00	4,960.00	4,960.00	446.48	1,000
2023-07-11	4,980.00	4,980.00	4,980.00	4,980.00	448.28	1,000
2023-07-10	4,980.00	4,980.00	4,980.00	4,980.00	448.28	0
2023-07-07	4,980.00	4,980.00	4,980.00	4,980.00	448.28	0
2023-07-06	4,980.00	4,980.00	4,980.00	4,980.00	437.66	6,000
2023-07-05	4,980.00	4,980.00	4,980.00	4,980.00	437.66	3,000
2023-07-04	4,970.00	4,980.00	4,970.00	4,980.00	437.66	6,000
2023-07-03	4,960.00	4,960.00	4,960.00	4,960.00	435.90	15,000
2023-06-27	4,910.00	4,910.00	4,910.00	4,910.00	431.51	4,000
2023-06-26	4,900.00	4,900.00	4,900.00	4,900.00	430.63	1,000
2023-06-23	4,980.00	4,980.00	4,980.00	4,980.00	437.66	0
2023-06-22	4,980.00	4,980.00	4,980.00	4,980.00	437.66	1,000
2023-06-21	4,980.00	4,980.00	4,980.00	4,980.00	437.66	1,000
2023-06-20	4,980.00	4,980.00	4,980.00	4,980.00	437.66	0
2023-06-19	4,980.00	4,980.00	4,980.00	4,980.00	437.66	0
2023-06-16	4,980.00	4,980.00	4,980.00	4,980.00	437.66	2,000
2023-06-15	4,980.00	4,980.00	4,980.00	4,980.00	437.66	19,000
2023-06-14	4,980.00	4,980.00	4,980.00	4,980.00	437.66	5,000
2023-06-13	5,000.00	5,000.00	5,000.00	5,000.00	439.42	1,000
2023-06-12	5,050.00	5,050.00	5,050.00	5,050.00	443.81	0
2023-06-09	5,050.00	5,050.00	5,050.00	5,050.00	443.81	2,000
2023-06-08	5,050.00	5,050.00	5,050.00	5,050.00	443.81	7,000
2023-06-07	5,050.00	5,050.00	5,050.00	5,050.00	443.81	1,000
2023-06-06	5,150.00	5,150.00	5,025.00	5,025.00	441.62	5,000
2023-06-05	5,000.00	5,250.00	5,000.00	5,150.00	452.60	12,000
2023-05-31	5,000.00	5,050.00	5,000.00	5,050.00	443.81	7,000
2023-05-30	5,100.00	5,275.00	5,000.00	5,000.00	439.42	26,000
2023-05-29	5,050.00	5,125.00	5,000.00	5,000.00	439.42	26,000
2023-05-26	5,200.00	5,200.00	5,200.00	5,200.00	457.00	0
2023-05-25	5,200.00	5,200.00	5,200.00	5,200.00	457.00	1,000
2023-05-24	5,075.00	5,075.00	5,075.00	5,075.00	446.01	3,000
2023-05-23	5,300.00	5,300.00	5,025.00	5,075.00	446.01	16,000
2023-05-22	5,250.00	5,350.00	5,100.00	5,100.00	448.21	6,000
2023-05-19	5,200.00	5,200.00	5,200.00	5,200.00	457.00	0
2023-05-17	5,100.00	5,200.00	5,100.00	5,200.00	457.00	6,000
2023-05-16	5,175.00	5,175.00	5,150.00	5,150.00	452.60	3,000
2023-05-15	5,250.00	5,250.00	5,025.00	5,050.00	443.81	6,000
2023-05-12	5,050.00	5,100.00	5,000.00	5,100.00	448.21	5,000
2023-05-11	5,175.00	5,175.00	5,000.00	5,125.00	450.40	5,000
2023-05-10	5,300.00	5,300.00	5,025.00	5,175.00	454.80	9,000
2023-05-09	5,075.00	5,225.00	5,025.00	5,025.00	441.62	17,000
2023-05-08	5,075.00	5,100.00	5,000.00	5,100.00	448.21	17,000
2023-05-05	5,050.00	5,050.00	5,050.00	5,050.00	443.81	1,000

← NewerPage 14 of 21 · 1,216 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.