PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,070.00 | 2,430.00 | 1,780.00 | 1,795.00 | 1,747.73 | 895,100 |
| 2026-01-28 | 2,120.00 | 2,290.00 | 2,090.00 | 2,090.00 | 2,034.96 | 92,800 |
| 2026-01-27 | 2,670.00 | 2,670.00 | 2,260.00 | 2,450.00 | 2,385.48 | 184,000 |
| 2026-01-26 | 2,750.00 | 2,890.00 | 2,600.00 | 2,630.00 | 2,560.74 | 240,700 |
| 2026-01-23 | 2,690.00 | 3,260.00 | 2,620.00 | 2,750.00 | 2,677.58 | 1,449,500 |
| 2026-01-22 | 2,970.00 | 3,000.00 | 2,580.00 | 2,620.00 | 2,551.01 | 183,200 |
| 2026-01-21 | 3,130.00 | 3,170.00 | 2,910.00 | 2,970.00 | 2,891.79 | 250,900 |
| 2026-01-20 | 3,050.00 | 3,200.00 | 2,990.00 | 2,990.00 | 2,911.26 | 569,100 |
| 2026-01-19 | 3,380.00 | 3,400.00 | 2,880.00 | 3,050.00 | 2,969.68 | 1,463,600 |
| 2026-01-16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,290.99 | 0 |
| 2026-01-15 | 3,950.00 | 4,010.00 | 3,210.00 | 3,380.00 | 3,290.99 | 2,889,300 |
| 2026-01-14 | 3,010.00 | 3,210.00 | 3,010.00 | 3,210.00 | 3,125.47 | 387,700 |
| 2026-01-13 | 2,100.00 | 2,570.00 | 2,060.00 | 2,570.00 | 2,502.32 | 1,629,100 |
| 2026-01-12 | 2,060.00 | 2,060.00 | 1,665.00 | 2,060.00 | 2,005.75 | 1,350,500 |
| 2026-01-09 | 1,550.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,606.55 | 1,236,200 |
| 2026-01-08 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,285.24 | 127,000 |
| 2026-01-07 | 1,495.00 | 1,495.00 | 1,295.00 | 1,300.00 | 1,265.77 | 916,700 |
| 2026-01-06 | 1,480.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,433.14 | 313,800 |
| 2026-01-05 | 1,445.00 | 1,535.00 | 1,440.00 | 1,470.00 | 1,399.81 | 319,700 |
| 2026-01-02 | 1,370.00 | 1,445.00 | 1,370.00 | 1,445.00 | 1,376.00 | 365,800 |
| 2026-01-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,304.59 | 0 |
| 2025-12-31 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,304.59 | 0 |
| 2025-12-30 | 1,385.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,304.59 | 150,800 |
| 2025-12-29 | 1,455.00 | 1,455.00 | 1,310.00 | 1,340.00 | 1,276.02 | 331,000 |
| 2025-12-26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,314.11 | 0 |
| 2025-12-25 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,314.11 | 0 |
| 2025-12-24 | 1,350.00 | 1,610.00 | 1,215.00 | 1,380.00 | 1,314.11 | 1,015,300 |
| 2025-12-23 | 1,295.00 | 1,295.00 | 1,245.00 | 1,290.00 | 1,228.41 | 74,400 |
| 2025-12-22 | 1,315.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,233.17 | 18,200 |
| 2025-12-19 | 1,320.00 | 1,350.00 | 1,280.00 | 1,315.00 | 1,252.21 | 47,100 |
| 2025-12-18 | 1,355.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,256.97 | 38,100 |
| 2025-12-17 | 1,345.00 | 1,410.00 | 1,320.00 | 1,350.00 | 1,285.54 | 39,300 |
| 2025-12-16 | 1,390.00 | 1,400.00 | 1,345.00 | 1,345.00 | 1,280.78 | 23,300 |
| 2025-12-15 | 1,380.00 | 1,385.00 | 1,300.00 | 1,315.00 | 1,252.21 | 123,900 |
| 2025-12-12 | 1,390.00 | 1,420.00 | 1,360.00 | 1,385.00 | 1,318.87 | 134,100 |
| 2025-12-11 | 1,395.00 | 1,405.00 | 1,350.00 | 1,395.00 | 1,328.39 | 62,800 |
| 2025-12-10 | 1,420.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,328.39 | 85,700 |
| 2025-12-09 | 1,415.00 | 1,475.00 | 1,405.00 | 1,420.00 | 1,352.20 | 200,100 |
| 2025-12-08 | 1,450.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,352.20 | 154,100 |
| 2025-12-05 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,380.77 | 137,200 |
| 2025-12-04 | 1,405.00 | 1,610.00 | 1,400.00 | 1,495.00 | 1,423.62 | 454,200 |
| 2025-12-03 | 1,335.00 | 1,495.00 | 1,300.00 | 1,400.00 | 1,333.15 | 241,600 |
| 2025-12-02 | 1,375.00 | 1,375.00 | 1,300.00 | 1,335.00 | 1,271.26 | 87,400 |
| 2025-12-01 | 1,465.00 | 1,465.00 | 1,375.00 | 1,385.00 | 1,318.87 | 90,400 |
| 2025-11-28 | 1,525.00 | 1,550.00 | 1,450.00 | 1,465.00 | 1,395.05 | 80,800 |
| 2025-11-27 | 1,545.00 | 1,625.00 | 1,400.00 | 1,515.00 | 1,442.66 | 281,300 |
| 2025-11-26 | 1,600.00 | 1,895.00 | 1,500.00 | 1,550.00 | 1,475.99 | 530,100 |
| 2025-11-25 | 1,930.00 | 2,250.00 | 1,585.00 | 1,595.00 | 1,518.84 | 2,311,500 |
| 2025-11-24 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,771.19 | 194,800 |
| 2025-11-21 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,614.07 | 190,700 |
| 2025-11-20 | 1,505.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,471.23 | 168,000 |
| 2025-11-19 | 1,490.00 | 1,500.00 | 1,395.00 | 1,405.00 | 1,337.91 | 194,000 |
| 2025-11-18 | 1,660.00 | 1,660.00 | 1,495.00 | 1,495.00 | 1,423.62 | 206,000 |
| 2025-11-17 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,580.74 | 32,200 |
| 2025-11-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,752.14 | 95,800 |
| 2025-11-13 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,942.60 | 0 |
| 2025-11-12 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,942.60 | 0 |
| 2025-11-11 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,942.60 | 0 |
| 2025-11-10 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,942.60 | 0 |
| 2025-11-07 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,942.60 | 0 |
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.