PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5,700.00 | 5,700.00 | 5,550.00 | 5,675.00 | 498.74 | 27,000 |
| 2022-11-02 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 496.54 | 16,000 |
| 2022-11-01 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 507.53 | 84,000 |
| 2022-10-31 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 514.12 | 1,000 |
| 2022-10-28 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 500.94 | 23,000 |
| 2022-10-27 | 5,650.00 | 5,800.00 | 5,600.00 | 5,800.00 | 509.73 | 79,000 |
| 2022-10-26 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 496.54 | 16,000 |
| 2022-10-25 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 500.94 | 52,000 |
| 2022-10-24 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 516.93 | 102,000 |
| 2022-10-21 | 5,975.00 | 6,000.00 | 5,925.00 | 5,925.00 | 510.47 | 62,000 |
| 2022-10-20 | 5,950.00 | 5,950.00 | 5,775.00 | 5,850.00 | 504.01 | 91,000 |
| 2022-10-19 | 5,875.00 | 6,000.00 | 5,850.00 | 6,000.00 | 516.93 | 45,000 |
| 2022-10-18 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 504.01 | 47,000 |
| 2022-10-17 | 5,675.00 | 5,900.00 | 5,650.00 | 5,800.00 | 499.70 | 58,000 |
| 2022-10-14 | 5,550.00 | 5,675.00 | 5,550.00 | 5,675.00 | 488.93 | 3,000 |
| 2022-10-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 473.86 | 0 |
| 2022-10-12 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 473.86 | 4,000 |
| 2022-10-11 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 478.16 | 3,000 |
| 2022-10-10 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 478.16 | 3,000 |
| 2022-10-07 | 5,600.00 | 5,600.00 | 5,575.00 | 5,575.00 | 480.32 | 4,000 |
| 2022-10-06 | 5,600.00 | 5,600.00 | 5,575.00 | 5,600.00 | 482.47 | 8,000 |
| 2022-10-05 | 5,600.00 | 5,700.00 | 5,575.00 | 5,575.00 | 480.32 | 20,000 |
| 2022-10-04 | 5,725.00 | 5,725.00 | 5,575.00 | 5,575.00 | 480.32 | 4,000 |
| 2022-10-03 | 5,750.00 | 5,750.00 | 5,600.00 | 5,650.00 | 486.78 | 6,000 |
| 2022-09-30 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 495.39 | 0 |
| 2022-09-29 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 495.39 | 4,000 |
| 2022-09-28 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 495.39 | 1,000 |
| 2022-09-27 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 495.39 | 1,000 |
| 2022-09-26 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 495.39 | 11,000 |
| 2022-09-23 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 497.55 | 2,000 |
| 2022-09-22 | 5,800.00 | 5,800.00 | 5,650.00 | 5,775.00 | 497.55 | 12,000 |
| 2022-09-21 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 497.55 | 6,000 |
| 2022-09-20 | 5,725.00 | 5,800.00 | 5,725.00 | 5,800.00 | 499.70 | 8,000 |
| 2022-09-19 | 5,650.00 | 5,850.00 | 5,625.00 | 5,825.00 | 501.86 | 7,000 |
| 2022-09-16 | 5,850.00 | 5,900.00 | 5,675.00 | 5,675.00 | 488.93 | 27,000 |
| 2022-09-15 | 5,675.00 | 5,750.00 | 5,650.00 | 5,750.00 | 495.39 | 43,000 |
| 2022-09-14 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 495.39 | 1,000 |
| 2022-09-13 | 5,775.00 | 5,775.00 | 5,675.00 | 5,675.00 | 488.93 | 33,000 |
| 2022-09-12 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 497.55 | 0 |
| 2022-09-09 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 497.55 | 0 |
| 2022-09-08 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 497.55 | 2,000 |
| 2022-09-07 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 497.55 | 6,000 |
| 2022-09-06 | 5,700.00 | 5,775.00 | 5,700.00 | 5,775.00 | 497.55 | 7,000 |
| 2022-09-05 | 5,825.00 | 5,825.00 | 5,650.00 | 5,800.00 | 499.70 | 35,000 |
| 2022-09-02 | 5,725.00 | 5,825.00 | 5,700.00 | 5,825.00 | 501.86 | 7,000 |
| 2022-09-01 | 5,850.00 | 5,875.00 | 5,725.00 | 5,725.00 | 493.24 | 17,000 |
| 2022-08-31 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 504.01 | 28,000 |
| 2022-08-30 | 5,700.00 | 5,775.00 | 5,700.00 | 5,750.00 | 495.39 | 10,000 |
| 2022-08-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 499.70 | 3,000 |
| 2022-08-26 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 506.16 | 1,000 |
| 2022-08-25 | 5,725.00 | 5,800.00 | 5,725.00 | 5,800.00 | 499.70 | 2,000 |
| 2022-08-24 | 5,925.00 | 5,925.00 | 5,825.00 | 5,825.00 | 501.86 | 6,000 |
| 2022-08-23 | 5,875.00 | 5,875.00 | 5,725.00 | 5,825.00 | 501.86 | 5,000 |
| 2022-08-22 | 5,850.00 | 5,850.00 | 5,725.00 | 5,825.00 | 501.86 | 23,000 |
| 2022-08-19 | 5,900.00 | 5,900.00 | 5,675.00 | 5,750.00 | 495.39 | 25,000 |
| 2022-08-18 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 495.39 | 16,000 |
| 2022-08-16 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 504.01 | 6,000 |
| 2022-08-15 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 499.70 | 18,000 |
| 2022-08-12 | 5,800.00 | 5,875.00 | 5,800.00 | 5,875.00 | 506.16 | 21,000 |
| 2022-08-11 | 5,950.00 | 5,950.00 | 5,800.00 | 5,950.00 | 512.63 | 15,000 |
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.