PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 665.00 | 720.00 | 640.00 | 660.00 | 606.90 | 228,900 |
| 2025-05-14 | 645.00 | 670.00 | 635.00 | 655.00 | 602.30 | 35,800 |
| 2025-05-09 | 615.00 | 670.00 | 615.00 | 650.00 | 597.70 | 46,700 |
| 2025-05-08 | 670.00 | 675.00 | 650.00 | 650.00 | 597.70 | 110,400 |
| 2025-05-07 | 675.00 | 680.00 | 640.00 | 670.00 | 616.09 | 128,900 |
| 2025-05-06 | 675.00 | 680.00 | 665.00 | 675.00 | 620.69 | 16,400 |
| 2025-05-05 | 680.00 | 680.00 | 655.00 | 675.00 | 620.69 | 112,900 |
| 2025-05-02 | 680.00 | 685.00 | 650.00 | 680.00 | 625.29 | 154,300 |
| 2025-04-30 | 685.00 | 710.00 | 660.00 | 685.00 | 629.89 | 93,600 |
| 2025-04-29 | 670.00 | 720.00 | 670.00 | 685.00 | 629.89 | 24,400 |
| 2025-04-28 | 650.00 | 730.00 | 635.00 | 670.00 | 616.09 | 191,500 |
| 2025-04-25 | 640.00 | 730.00 | 620.00 | 650.00 | 597.70 | 92,700 |
| 2025-04-24 | 630.00 | 685.00 | 595.00 | 645.00 | 593.11 | 87,500 |
| 2025-04-23 | 655.00 | 740.00 | 610.00 | 630.00 | 579.31 | 170,700 |
| 2025-04-22 | 670.00 | 690.00 | 620.00 | 660.00 | 606.90 | 46,200 |
| 2025-04-21 | 720.00 | 730.00 | 650.00 | 670.00 | 616.09 | 79,100 |
| 2025-04-17 | 610.00 | 740.00 | 600.00 | 720.00 | 662.07 | 185,300 |
| 2025-04-16 | 610.00 | 610.00 | 605.00 | 610.00 | 560.92 | 5,200 |
| 2025-04-15 | 605.00 | 610.00 | 605.00 | 610.00 | 560.92 | 6,500 |
| 2025-04-14 | 625.00 | 630.00 | 605.00 | 610.00 | 560.92 | 82,100 |
| 2025-04-11 | 630.00 | 630.00 | 625.00 | 625.00 | 574.72 | 900 |
| 2025-04-10 | 605.00 | 605.00 | 605.00 | 605.00 | 556.32 | 1,100 |
| 2025-04-09 | 590.00 | 610.00 | 515.00 | 605.00 | 556.32 | 37,400 |
| 2025-04-08 | 635.00 | 635.00 | 590.00 | 590.00 | 542.53 | 23,800 |
| 2025-03-27 | 625.00 | 635.00 | 625.00 | 635.00 | 583.91 | 7,700 |
| 2025-03-26 | 625.00 | 625.00 | 600.00 | 625.00 | 574.72 | 20,400 |
| 2025-03-25 | 625.00 | 625.00 | 625.00 | 625.00 | 574.72 | 13,500 |
| 2025-03-24 | 600.00 | 625.00 | 505.00 | 625.00 | 574.72 | 60,700 |
| 2025-03-21 | 630.00 | 630.00 | 610.00 | 625.00 | 574.72 | 1,200 |
| 2025-03-20 | 620.00 | 630.00 | 610.00 | 610.00 | 560.92 | 236,400 |
| 2025-03-19 | 635.00 | 635.00 | 610.00 | 620.00 | 570.12 | 13,400 |
| 2025-03-18 | 620.00 | 635.00 | 610.00 | 635.00 | 583.91 | 8,700 |
| 2025-03-17 | 615.00 | 630.00 | 615.00 | 620.00 | 570.12 | 1,000 |
| 2025-03-14 | 645.00 | 650.00 | 615.00 | 630.00 | 579.31 | 9,400 |
| 2025-03-13 | 635.00 | 645.00 | 620.00 | 645.00 | 593.11 | 1,200 |
| 2025-03-12 | 620.00 | 650.00 | 615.00 | 640.00 | 588.51 | 14,700 |
| 2025-03-11 | 625.00 | 645.00 | 625.00 | 645.00 | 593.11 | 1,300 |
| 2025-03-10 | 650.00 | 650.00 | 610.00 | 645.00 | 593.11 | 9,800 |
| 2025-03-07 | 650.00 | 650.00 | 650.00 | 650.00 | 597.70 | 600 |
| 2025-03-06 | 665.00 | 665.00 | 660.00 | 660.00 | 606.90 | 900 |
| 2025-03-05 | 640.00 | 665.00 | 585.00 | 665.00 | 611.50 | 306,400 |
| 2025-03-04 | 640.00 | 640.00 | 560.00 | 635.00 | 583.91 | 3,800 |
| 2025-03-03 | 650.00 | 650.00 | 500.00 | 640.00 | 588.51 | 7,800 |
| 2025-02-28 | 640.00 | 650.00 | 640.00 | 650.00 | 597.70 | 1,200 |
| 2025-02-27 | 640.00 | 685.00 | 640.00 | 645.00 | 593.11 | 150,800 |
| 2025-02-26 | 685.00 | 685.00 | 635.00 | 640.00 | 588.51 | 1,300 |
| 2025-02-25 | 685.00 | 685.00 | 685.00 | 685.00 | 629.89 | 3,700 |
| 2025-02-24 | 685.00 | 685.00 | 685.00 | 685.00 | 629.89 | 300 |
| 2025-02-21 | 655.00 | 680.00 | 655.00 | 665.00 | 611.50 | 2,400 |
| 2025-02-20 | 675.00 | 675.00 | 650.00 | 655.00 | 602.30 | 9,500 |
| 2025-02-19 | 670.00 | 675.00 | 655.00 | 675.00 | 620.69 | 8,800 |
| 2025-02-18 | 665.00 | 670.00 | 660.00 | 670.00 | 616.09 | 11,200 |
| 2025-02-17 | 665.00 | 665.00 | 665.00 | 665.00 | 611.50 | 2,300 |
| 2025-02-14 | 690.00 | 690.00 | 600.00 | 665.00 | 611.50 | 6,500 |
| 2025-02-13 | 675.00 | 690.00 | 675.00 | 690.00 | 634.49 | 800 |
| 2025-02-12 | 685.00 | 685.00 | 675.00 | 675.00 | 620.69 | 2,300 |
| 2025-02-11 | 685.00 | 685.00 | 660.00 | 685.00 | 629.89 | 500 |
| 2025-02-10 | 685.00 | 685.00 | 650.00 | 685.00 | 629.89 | 4,500 |
| 2025-02-07 | 675.00 | 685.00 | 670.00 | 685.00 | 629.89 | 4,100 |
| 2025-02-06 | 685.00 | 685.00 | 675.00 | 675.00 | 620.69 | 3,300 |
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.