PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,050.00 | 5,100.00 | 5,050.00 | 5,075.00 | 446.01 | 4,000 |
| 2023-05-03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 1,000 |
| 2023-05-02 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 459.19 | 0 |
| 2023-04-28 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 459.19 | 0 |
| 2023-04-27 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 459.19 | 1,000 |
| 2023-04-26 | 5,050.00 | 5,225.00 | 5,050.00 | 5,225.00 | 459.19 | 4,000 |
| 2023-04-18 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 465.78 | 16,000 |
| 2023-04-17 | 5,125.00 | 5,400.00 | 5,125.00 | 5,375.00 | 472.38 | 10,000 |
| 2023-04-14 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 446.01 | 1,000 |
| 2023-04-13 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 443.81 | 12,000 |
| 2023-04-12 | 5,275.00 | 5,500.00 | 5,075.00 | 5,075.00 | 446.01 | 36,000 |
| 2023-04-11 | 5,125.00 | 5,300.00 | 5,125.00 | 5,125.00 | 450.40 | 9,000 |
| 2023-04-10 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 450.40 | 0 |
| 2023-04-06 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 450.40 | 1,000 |
| 2023-04-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-04-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-04-03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 5,000 |
| 2023-03-31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 1,000 |
| 2023-03-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 0 |
| 2023-03-17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 3,000 |
| 2023-03-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 2,000 |
| 2023-03-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 457.00 | 2,000 |
| 2023-03-14 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 454.80 | 0 |
| 2023-03-13 | 5,325.00 | 5,325.00 | 5,175.00 | 5,175.00 | 454.80 | 3,000 |
| 2023-03-10 | 5,475.00 | 5,550.00 | 5,300.00 | 5,325.00 | 467.98 | 25,000 |
| 2023-03-09 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 476.77 | 0 |
| 2023-03-08 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 476.77 | 0 |
| 2023-03-07 | 5,225.00 | 5,425.00 | 5,225.00 | 5,425.00 | 476.77 | 3,000 |
| 2023-03-06 | 5,400.00 | 5,600.00 | 5,300.00 | 5,425.00 | 476.77 | 24,000 |
| 2023-03-03 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 457.00 | 5,000 |
| 2023-03-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 465.78 | 2,000 |
| 2023-03-01 | 5,450.00 | 5,450.00 | 5,425.00 | 5,425.00 | 476.77 | 13,000 |
| 2023-02-28 | 5,175.00 | 5,425.00 | 5,175.00 | 5,425.00 | 476.77 | 2,000 |
| 2023-02-27 | 5,450.00 | 5,450.00 | 5,100.00 | 5,425.00 | 476.77 | 140,000 |
| 2023-02-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 474.57 | 0 |
| 2023-02-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 474.57 | 3,000 |
| 2023-02-22 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 478.97 | 0 |
| 2023-02-21 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 478.97 | 1,000 |
| 2023-02-20 | 5,425.00 | 5,450.00 | 5,425.00 | 5,450.00 | 478.97 | 54,000 |
| 2023-02-17 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 476.77 | 52,000 |
| 2023-02-16 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 476.77 | 0 |
| 2023-02-15 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 476.77 | 0 |
| 2023-02-14 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 476.77 | 3,000 |
| 2023-02-13 | 5,375.00 | 5,400.00 | 5,375.00 | 5,400.00 | 474.57 | 2,000 |
| 2023-02-10 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 472.38 | 1,000 |
| 2023-02-09 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 489.95 | 1,000 |
| 2023-02-08 | 5,350.00 | 5,575.00 | 5,350.00 | 5,575.00 | 489.95 | 12,000 |
| 2023-02-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 492.15 | 0 |
| 2023-02-06 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 492.15 | 0 |
| 2023-02-03 | 5,375.00 | 5,600.00 | 5,375.00 | 5,600.00 | 492.15 | 2,000 |
| 2023-02-02 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 494.35 | 1,000 |
| 2023-02-01 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 494.35 | 0 |
| 2023-01-31 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 494.35 | 2,000 |
| 2023-01-30 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 494.35 | 2,000 |
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.