Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SOHO.JK stock page

PT Soho Global Health Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-051,885.001,885.001,845.001,850.001,801.2859,600
2026-05-041,920.001,930.001,855.001,890.001,840.23233,400
2026-05-011,925.001,925.001,925.001,925.001,874.310
2026-04-301,935.001,975.001,840.001,925.001,874.31157,600
2026-04-291,830.002,000.001,800.001,935.001,884.05254,400
2026-04-281,850.001,850.001,750.001,830.001,781.8167,400
2026-04-271,875.001,875.001,805.001,870.001,820.76145,100
2026-04-241,940.001,940.001,850.001,875.001,825.6344,700
2026-04-231,940.001,990.001,935.001,940.001,888.9159,900
2026-04-221,930.002,000.001,920.001,940.001,888.9193,000
2026-04-211,960.001,960.001,920.001,935.001,884.0578,500
2026-04-201,970.001,970.001,925.001,960.001,908.3978,600
2026-04-171,980.001,980.001,850.001,970.001,918.1252,800
2026-04-161,990.001,995.001,960.001,970.001,918.1265,300
2026-04-151,995.001,995.001,970.001,990.001,937.6071,300
2026-04-141,985.002,000.001,980.001,985.001,932.73147,900
2026-04-132,010.002,100.001,950.001,985.001,932.73130,900
2026-04-101,980.002,010.001,950.001,995.001,942.4780,800
2026-04-092,040.002,040.001,950.001,950.001,898.6594,300
2026-04-081,970.002,050.001,940.001,990.001,937.60131,200
2026-04-071,950.002,020.001,850.001,970.001,918.12123,300
2026-04-062,050.002,050.001,760.001,945.001,893.78135,400
2026-04-022,040.002,500.002,000.002,060.002,005.75660,200
2026-04-012,030.002,170.002,000.002,030.001,976.54151,200
2026-03-312,100.002,360.002,000.002,000.001,947.33348,100
2026-03-302,460.002,530.002,030.002,100.002,044.701,424,300
2026-03-271,625.002,030.001,600.002,030.001,976.54360,000
2026-03-261,635.001,635.001,450.001,625.001,582.2171,200
2026-03-251,650.001,650.001,545.001,635.001,591.9588,900
2026-03-171,665.001,665.001,605.001,650.001,606.5570,900
2026-03-161,820.001,820.001,580.001,670.001,626.02100,500
2026-03-131,970.001,995.001,795.001,845.001,796.4249,900
2026-03-122,020.002,020.001,965.001,970.001,918.1248,200
2026-03-112,040.002,170.002,000.002,020.001,966.81110,300
2026-03-102,030.002,190.002,020.002,040.001,986.28177,300
2026-03-092,270.002,270.002,000.002,030.001,976.54167,800
2026-03-062,430.002,440.002,220.002,330.002,268.64179,700
2026-03-052,210.002,700.002,210.002,410.002,346.54469,900
2026-03-042,470.002,470.002,100.002,240.002,181.01305,900
2026-03-032,480.002,610.002,280.002,470.002,404.96187,400
2026-03-022,700.002,700.002,360.002,510.002,443.90247,500
2026-02-272,880.002,920.002,470.002,770.002,697.06362,100
2026-02-263,200.003,200.002,810.002,850.002,774.95817,600
2026-02-252,850.003,290.002,800.003,110.003,028.103,224,600
2026-02-242,810.002,850.002,690.002,700.002,628.90177,600
2026-02-232,830.002,830.002,550.002,760.002,687.32352,000
2026-02-202,830.002,830.002,700.002,790.002,716.53124,600
2026-02-192,870.002,870.002,750.002,810.002,736.00187,600
2026-02-182,850.002,870.002,700.002,870.002,794.42246,600
2026-02-132,930.002,930.002,820.002,870.002,794.42165,600
2026-02-123,090.003,110.002,920.002,950.002,872.32394,700
2026-02-113,150.003,150.003,020.003,080.002,998.89344,400
2026-02-103,190.003,290.003,050.003,080.002,998.89596,700
2026-02-093,190.003,450.003,030.003,180.003,096.261,855,800
2026-02-062,680.003,230.002,670.003,030.002,950.212,239,600
2026-02-052,930.002,930.002,520.002,660.002,589.95669,600
2026-02-042,820.003,500.002,820.002,940.002,862.583,499,600
2026-02-032,600.002,800.002,570.002,800.002,726.27901,300
2026-02-022,230.002,240.001,780.002,240.002,181.01495,200
2026-01-301,825.001,860.001,780.001,795.001,747.73238,300
← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0239.5000 IDR
2026-01-0733.1000 IDR
2025-06-1023.7000 IDR
2024-07-0912.0000 IDR
2023-11-1319.7000 IDR
2023-07-07118.0000 IDR
2022-10-25118.0000 IDR
2021-08-12197.0000 IDR
2021-05-17236.0000 IDR
2021-05-11999,999.9999 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.