PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 755.00 | 755.00 | 725.00 | 730.00 | 695.14 | 19,700 |
| 2025-08-13 | 700.00 | 795.00 | 695.00 | 755.00 | 718.95 | 68,900 |
| 2025-08-12 | 700.00 | 710.00 | 690.00 | 700.00 | 666.58 | 8,700 |
| 2025-08-11 | 690.00 | 695.00 | 690.00 | 695.00 | 661.82 | 1,100 |
| 2025-08-08 | 685.00 | 695.00 | 680.00 | 690.00 | 657.05 | 12,500 |
| 2025-08-07 | 700.00 | 700.00 | 685.00 | 695.00 | 661.82 | 4,100 |
| 2025-08-06 | 705.00 | 705.00 | 680.00 | 680.00 | 647.53 | 2,800 |
| 2025-08-05 | 690.00 | 695.00 | 680.00 | 695.00 | 661.82 | 2,400 |
| 2025-08-04 | 695.00 | 705.00 | 685.00 | 690.00 | 657.05 | 6,000 |
| 2025-08-01 | 700.00 | 700.00 | 685.00 | 700.00 | 666.58 | 1,300 |
| 2025-07-31 | 710.00 | 710.00 | 685.00 | 695.00 | 661.82 | 7,400 |
| 2025-07-30 | 705.00 | 705.00 | 705.00 | 705.00 | 671.34 | 3,300 |
| 2025-07-29 | 680.00 | 710.00 | 680.00 | 705.00 | 671.34 | 7,400 |
| 2025-07-28 | 690.00 | 690.00 | 680.00 | 680.00 | 647.53 | 10,800 |
| 2025-07-25 | 690.00 | 690.00 | 680.00 | 690.00 | 657.05 | 1,600 |
| 2025-07-24 | 690.00 | 690.00 | 685.00 | 685.00 | 652.29 | 1,600 |
| 2025-07-23 | 685.00 | 700.00 | 675.00 | 690.00 | 657.05 | 4,300 |
| 2025-07-22 | 690.00 | 725.00 | 685.00 | 685.00 | 652.29 | 13,800 |
| 2025-07-21 | 695.00 | 695.00 | 680.00 | 680.00 | 647.53 | 27,500 |
| 2025-07-18 | 690.00 | 695.00 | 660.00 | 680.00 | 647.53 | 7,300 |
| 2025-07-17 | 690.00 | 695.00 | 690.00 | 690.00 | 657.05 | 7,600 |
| 2025-07-16 | 700.00 | 720.00 | 670.00 | 675.00 | 642.77 | 5,800 |
| 2025-07-15 | 690.00 | 690.00 | 670.00 | 670.00 | 638.01 | 1,800 |
| 2025-07-14 | 690.00 | 690.00 | 685.00 | 685.00 | 652.29 | 1,000 |
| 2025-07-11 | 700.00 | 700.00 | 690.00 | 690.00 | 657.05 | 17,100 |
| 2025-07-10 | 690.00 | 690.00 | 655.00 | 690.00 | 657.05 | 21,000 |
| 2025-07-09 | 680.00 | 700.00 | 680.00 | 695.00 | 661.82 | 83,700 |
| 2025-07-08 | 685.00 | 685.00 | 680.00 | 680.00 | 647.53 | 109,600 |
| 2025-07-07 | 685.00 | 700.00 | 680.00 | 685.00 | 652.29 | 53,100 |
| 2025-07-04 | 680.00 | 730.00 | 680.00 | 700.00 | 666.58 | 4,400 |
| 2025-07-03 | 685.00 | 685.00 | 680.00 | 680.00 | 647.53 | 14,600 |
| 2025-07-02 | 680.00 | 685.00 | 680.00 | 680.00 | 647.53 | 5,200 |
| 2025-07-01 | 680.00 | 705.00 | 680.00 | 685.00 | 652.29 | 13,000 |
| 2025-06-30 | 685.00 | 700.00 | 640.00 | 680.00 | 647.53 | 54,200 |
| 2025-06-26 | 670.00 | 830.00 | 640.00 | 680.00 | 647.53 | 489,800 |
| 2025-06-25 | 665.00 | 715.00 | 660.00 | 690.00 | 657.05 | 147,000 |
| 2025-06-24 | 615.00 | 725.00 | 615.00 | 715.00 | 680.86 | 48,600 |
| 2025-06-23 | 630.00 | 630.00 | 615.00 | 620.00 | 590.40 | 6,500 |
| 2025-06-20 | 615.00 | 645.00 | 610.00 | 630.00 | 599.92 | 27,400 |
| 2025-06-19 | 660.00 | 670.00 | 615.00 | 655.00 | 623.73 | 15,200 |
| 2025-06-18 | 680.00 | 680.00 | 660.00 | 660.00 | 628.49 | 9,300 |
| 2025-06-17 | 685.00 | 685.00 | 670.00 | 670.00 | 638.01 | 2,100 |
| 2025-06-16 | 675.00 | 685.00 | 660.00 | 685.00 | 652.29 | 2,400 |
| 2025-06-13 | 680.00 | 680.00 | 675.00 | 675.00 | 642.77 | 6,200 |
| 2025-06-12 | 670.00 | 685.00 | 650.00 | 685.00 | 652.29 | 12,900 |
| 2025-06-11 | 690.00 | 690.00 | 670.00 | 685.00 | 652.29 | 30,600 |
| 2025-06-10 | 670.00 | 695.00 | 670.00 | 690.00 | 657.05 | 56,700 |
| 2025-06-05 | 690.00 | 700.00 | 660.00 | 670.00 | 616.09 | 89,000 |
| 2025-06-04 | 680.00 | 680.00 | 660.00 | 665.00 | 611.50 | 35,700 |
| 2025-06-03 | 685.00 | 685.00 | 650.00 | 680.00 | 625.29 | 27,100 |
| 2025-06-02 | 670.00 | 770.00 | 665.00 | 685.00 | 629.89 | 265,800 |
| 2025-05-28 | 680.00 | 680.00 | 655.00 | 670.00 | 616.09 | 79,600 |
| 2025-05-27 | 685.00 | 690.00 | 650.00 | 675.00 | 620.69 | 171,400 |
| 2025-05-26 | 675.00 | 835.00 | 670.00 | 690.00 | 634.49 | 197,800 |
| 2025-05-23 | 680.00 | 680.00 | 650.00 | 675.00 | 620.69 | 25,700 |
| 2025-05-22 | 680.00 | 685.00 | 650.00 | 670.00 | 616.09 | 8,000 |
| 2025-05-21 | 680.00 | 690.00 | 665.00 | 685.00 | 629.89 | 10,700 |
| 2025-05-20 | 675.00 | 690.00 | 670.00 | 680.00 | 625.29 | 5,600 |
| 2025-05-19 | 640.00 | 680.00 | 630.00 | 675.00 | 620.69 | 36,900 |
| 2025-05-16 | 660.00 | 695.00 | 600.00 | 665.00 | 611.50 | 107,600 |
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.