PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 5,600 |
| 2026-07-27 | 1,195.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 18,200 |
| 2026-07-24 | 1,215.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | 75,500 |
| 2026-07-23 | 1,220.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | 98,800 |
| 2026-07-22 | 1,215.00 | 1,270.00 | 1,170.00 | 1,220.00 | 1,220.00 | 239,100 |
| 2026-07-21 | 1,190.00 | 1,345.00 | 1,180.00 | 1,215.00 | 1,215.00 | 301,700 |
| 2026-07-20 | 1,250.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | 124,900 |
| 2026-07-17 | 1,185.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 47,100 |
| 2026-07-16 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 36,500 |
| 2026-07-15 | 1,230.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | 19,600 |
| 2026-07-14 | 1,210.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 35,200 |
| 2026-07-13 | 1,180.00 | 1,340.00 | 1,180.00 | 1,210.00 | 1,210.00 | 115,400 |
| 2026-07-10 | 1,160.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,175.00 | 33,000 |
| 2026-07-09 | 1,215.00 | 1,225.00 | 1,140.00 | 1,160.00 | 1,160.00 | 31,000 |
| 2026-07-08 | 1,235.00 | 1,265.00 | 1,115.00 | 1,215.00 | 1,215.00 | 84,600 |
| 2026-07-07 | 1,110.00 | 1,335.00 | 1,110.00 | 1,235.00 | 1,235.00 | 265,900 |
| 2026-07-06 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 19,600 |
| 2026-07-03 | 1,090.00 | 1,090.00 | 1,040.00 | 1,085.00 | 1,085.00 | 31,300 |
| 2026-07-02 | 1,085.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 9,900 |
| 2026-07-01 | 1,060.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,085.00 | 16,400 |
| 2026-06-30 | 1,075.00 | 1,145.00 | 1,030.00 | 1,060.00 | 1,060.00 | 29,300 |
| 2026-06-29 | 1,110.00 | 1,170.00 | 1,065.00 | 1,075.00 | 1,075.00 | 29,700 |
| 2026-06-26 | 1,145.00 | 1,150.00 | 1,040.00 | 1,070.00 | 1,070.00 | 60,500 |
| 2026-06-25 | 1,110.00 | 1,195.00 | 1,110.00 | 1,130.00 | 1,130.00 | 24,100 |
| 2026-06-24 | 1,140.00 | 1,150.00 | 1,100.00 | 1,105.00 | 1,105.00 | 18,900 |
| 2026-06-23 | 1,130.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,135.00 | 10,000 |
| 2026-06-22 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 18,400 |
| 2026-06-19 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | 31,700 |
| 2026-06-18 | 1,175.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 17,900 |
| 2026-06-17 | 1,190.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | 53,800 |
| 2026-06-16 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2026-06-15 | 1,170.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 84,300 |
| 2026-06-12 | 1,140.00 | 1,270.00 | 1,140.00 | 1,170.00 | 1,170.00 | 94,700 |
| 2026-06-11 | 1,165.00 | 1,165.00 | 1,105.00 | 1,140.00 | 1,140.00 | 19,100 |
| 2026-06-10 | 1,200.00 | 1,350.00 | 1,100.00 | 1,165.00 | 1,165.00 | 348,500 |
| 2026-06-09 | 1,040.00 | 1,290.00 | 1,010.00 | 1,200.00 | 1,200.00 | 168,600 |
| 2026-06-08 | 1,140.00 | 1,140.00 | 1,025.00 | 1,040.00 | 1,040.00 | 45,700 |
| 2026-06-05 | 1,280.00 | 1,280.00 | 1,095.00 | 1,140.00 | 1,140.00 | 37,500 |
| 2026-06-04 | 1,445.00 | 1,445.00 | 1,260.00 | 1,280.00 | 1,280.00 | 88,900 |
| 2026-06-03 | 1,405.00 | 1,450.00 | 1,385.00 | 1,450.00 | 1,450.00 | 172,500 |
| 2026-06-02 | 1,500.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | 62,600 |
| 2026-06-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,460.50 | 0 |
| 2026-05-29 | 1,545.00 | 1,655.00 | 1,500.00 | 1,500.00 | 1,460.50 | 108,200 |
| 2026-05-28 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,504.32 | 0 |
| 2026-05-27 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,504.32 | 0 |
| 2026-05-26 | 1,585.00 | 1,585.00 | 1,540.00 | 1,545.00 | 1,504.32 | 50,200 |
| 2026-05-25 | 1,595.00 | 1,595.00 | 1,555.00 | 1,585.00 | 1,543.26 | 25,000 |
| 2026-05-22 | 1,605.00 | 1,635.00 | 1,550.00 | 1,595.00 | 1,553.00 | 26,900 |
| 2026-05-21 | 1,660.00 | 1,660.00 | 1,530.00 | 1,605.00 | 1,562.74 | 63,100 |
| 2026-05-20 | 1,560.00 | 1,750.00 | 1,500.00 | 1,660.00 | 1,616.29 | 125,900 |
| 2026-05-19 | 1,620.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,514.05 | 57,200 |
| 2026-05-18 | 1,695.00 | 1,695.00 | 1,580.00 | 1,620.00 | 1,577.34 | 73,100 |
| 2026-05-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,655.23 | 0 |
| 2026-05-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,655.23 | 0 |
| 2026-05-13 | 1,720.00 | 1,760.00 | 1,655.00 | 1,700.00 | 1,655.23 | 52,100 |
| 2026-05-12 | 1,825.00 | 1,825.00 | 1,700.00 | 1,720.00 | 1,674.71 | 215,300 |
| 2026-05-11 | 1,840.00 | 2,150.00 | 1,800.00 | 1,835.00 | 1,786.68 | 1,282,300 |
| 2026-05-08 | 1,815.00 | 2,170.00 | 1,815.00 | 1,840.00 | 1,791.55 | 759,300 |
| 2026-05-07 | 1,815.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,767.21 | 162,300 |
| 2026-05-06 | 1,845.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,767.21 | 82,400 |
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.