PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,775.00 | 6,000.00 | 5,775.00 | 5,975.00 | 514.78 | 34,000 |
| 2022-08-09 | 5,875.00 | 5,875.00 | 5,775.00 | 5,775.00 | 497.55 | 3,000 |
| 2022-08-08 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 504.01 | 13,000 |
| 2022-08-05 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 499.70 | 15,000 |
| 2022-08-04 | 5,925.00 | 5,975.00 | 5,700.00 | 5,900.00 | 508.32 | 8,000 |
| 2022-08-03 | 5,950.00 | 5,950.00 | 5,800.00 | 5,925.00 | 510.47 | 27,000 |
| 2022-08-02 | 5,825.00 | 5,975.00 | 5,825.00 | 5,950.00 | 512.63 | 36,000 |
| 2022-08-01 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 501.86 | 24,000 |
| 2022-07-29 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 512.63 | 20,000 |
| 2022-07-28 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 512.63 | 0 |
| 2022-07-27 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 512.63 | 16,000 |
| 2022-07-26 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 512.63 | 9,000 |
| 2022-07-25 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 512.63 | 0 |
| 2022-07-22 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 512.63 | 0 |
| 2022-07-21 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 512.63 | 14,000 |
| 2022-07-20 | 5,825.00 | 5,925.00 | 5,650.00 | 5,925.00 | 510.47 | 81,000 |
| 2022-07-19 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 501.86 | 2,000 |
| 2022-07-18 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 501.86 | 7,000 |
| 2022-07-15 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 504.01 | 5,000 |
| 2022-07-14 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 504.01 | 40,000 |
| 2022-07-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 16,000 |
| 2022-07-12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 5,000 |
| 2022-07-11 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 5,000 |
| 2022-07-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 8,000 |
| 2022-07-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 2,000 |
| 2022-07-06 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 508.32 | 10,000 |
| 2022-07-05 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 508.32 | 43,000 |
| 2022-07-04 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 516.93 | 14,000 |
| 2022-07-01 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 525.55 | 3,000 |
| 2022-06-30 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 534.16 | 4,000 |
| 2022-06-29 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 523.39 | 7,000 |
| 2022-06-28 | 6,125.00 | 6,350.00 | 6,000.00 | 6,225.00 | 536.32 | 26,000 |
| 2022-06-27 | 6,300.00 | 6,300.00 | 6,000.00 | 6,150.00 | 529.86 | 9,000 |
| 2022-06-24 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 551.40 | 53,000 |
| 2022-06-23 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 516.93 | 20,000 |
| 2022-06-22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 6,000 |
| 2022-06-21 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 532.01 | 1,000 |
| 2022-06-20 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 536.32 | 13,000 |
| 2022-06-17 | 6,000.00 | 6,250.00 | 5,950.00 | 6,225.00 | 536.32 | 16,000 |
| 2022-06-16 | 5,950.00 | 5,975.00 | 5,950.00 | 5,975.00 | 514.78 | 5,000 |
| 2022-06-15 | 5,775.00 | 5,850.00 | 5,775.00 | 5,850.00 | 504.01 | 11,000 |
| 2022-06-14 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 512.63 | 16,000 |
| 2022-06-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 3,000 |
| 2022-06-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 508.32 | 48,000 |
| 2022-06-09 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 512.63 | 15,000 |
| 2022-06-08 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 512.63 | 2,000 |
| 2022-06-07 | 5,975.00 | 5,975.00 | 5,800.00 | 5,925.00 | 510.47 | 49,000 |
| 2022-06-06 | 6,050.00 | 6,200.00 | 5,800.00 | 5,975.00 | 514.78 | 144,000 |
| 2022-06-03 | 6,225.00 | 6,225.00 | 5,800.00 | 6,225.00 | 536.32 | 173,000 |
| 2022-06-02 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 536.32 | 16,000 |
| 2022-05-31 | 6,300.00 | 6,300.00 | 6,225.00 | 6,225.00 | 536.32 | 12,000 |
| 2022-05-30 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 542.78 | 4,000 |
| 2022-05-27 | 6,325.00 | 6,325.00 | 6,300.00 | 6,300.00 | 542.78 | 4,000 |
| 2022-05-25 | 6,350.00 | 6,350.00 | 6,100.00 | 6,325.00 | 544.93 | 125,000 |
| 2022-05-24 | 6,375.00 | 6,375.00 | 6,350.00 | 6,350.00 | 547.09 | 2,000 |
| 2022-05-23 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 547.09 | 28,000 |
| 2022-05-20 | 6,450.00 | 6,450.00 | 6,425.00 | 6,450.00 | 555.70 | 59,000 |
| 2022-05-19 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 555.70 | 1,000 |
| 2022-05-18 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 555.70 | 0 |
| 2022-05-17 | 6,450.00 | 6,450.00 | 6,300.00 | 6,450.00 | 555.70 | 10,000 |
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.