PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 670.00 | 710.00 | 670.00 | 685.00 | 629.89 | 10,100 |
| 2025-02-04 | 710.00 | 710.00 | 665.00 | 665.00 | 611.50 | 45,700 |
| 2025-02-03 | 675.00 | 720.00 | 650.00 | 660.00 | 606.90 | 39,800 |
| 2025-01-31 | 700.00 | 705.00 | 660.00 | 675.00 | 620.69 | 46,000 |
| 2025-01-30 | 660.00 | 720.00 | 655.00 | 700.00 | 643.68 | 63,400 |
| 2025-01-24 | 655.00 | 685.00 | 655.00 | 660.00 | 606.90 | 66,900 |
| 2025-01-23 | 685.00 | 685.00 | 645.00 | 655.00 | 602.30 | 6,200 |
| 2025-01-22 | 670.00 | 680.00 | 670.00 | 680.00 | 625.29 | 4,200 |
| 2025-01-21 | 675.00 | 680.00 | 670.00 | 675.00 | 620.69 | 6,200 |
| 2025-01-20 | 675.00 | 690.00 | 655.00 | 680.00 | 625.29 | 194,200 |
| 2025-01-17 | 675.00 | 675.00 | 670.00 | 675.00 | 620.69 | 2,800 |
| 2025-01-16 | 655.00 | 700.00 | 620.00 | 675.00 | 620.69 | 423,200 |
| 2025-01-15 | 665.00 | 665.00 | 645.00 | 655.00 | 602.30 | 11,200 |
| 2025-01-14 | 605.00 | 670.00 | 605.00 | 620.00 | 570.12 | 3,700 |
| 2025-01-13 | 645.00 | 670.00 | 600.00 | 635.00 | 583.91 | 17,300 |
| 2025-01-10 | 645.00 | 645.00 | 645.00 | 645.00 | 593.11 | 1,400 |
| 2025-01-09 | 665.00 | 665.00 | 630.00 | 640.00 | 588.51 | 4,700 |
| 2025-01-08 | 690.00 | 690.00 | 630.00 | 660.00 | 606.90 | 9,000 |
| 2025-01-07 | 655.00 | 695.00 | 610.00 | 640.00 | 588.51 | 37,500 |
| 2025-01-06 | 650.00 | 655.00 | 615.00 | 655.00 | 602.30 | 4,400 |
| 2025-01-03 | 670.00 | 670.00 | 635.00 | 650.00 | 597.70 | 5,600 |
| 2025-01-02 | 650.00 | 650.00 | 630.00 | 645.00 | 593.11 | 1,800 |
| 2024-12-30 | 635.00 | 635.00 | 635.00 | 635.00 | 583.91 | 4,200 |
| 2024-12-27 | 675.00 | 675.00 | 615.00 | 635.00 | 583.91 | 40,900 |
| 2024-12-24 | 615.00 | 665.00 | 610.00 | 660.00 | 606.90 | 168,700 |
| 2024-12-23 | 625.00 | 625.00 | 615.00 | 615.00 | 565.52 | 9,900 |
| 2024-12-20 | 625.00 | 625.00 | 625.00 | 625.00 | 574.72 | 14,500 |
| 2024-12-19 | 635.00 | 655.00 | 625.00 | 630.00 | 579.31 | 7,600 |
| 2024-12-18 | 670.00 | 670.00 | 630.00 | 635.00 | 583.91 | 19,400 |
| 2024-12-17 | 670.00 | 670.00 | 650.00 | 670.00 | 616.09 | 9,200 |
| 2024-12-16 | 665.00 | 670.00 | 645.00 | 650.00 | 597.70 | 39,400 |
| 2024-12-13 | 650.00 | 665.00 | 635.00 | 665.00 | 611.50 | 20,600 |
| 2024-12-12 | 645.00 | 675.00 | 635.00 | 645.00 | 593.11 | 424,200 |
| 2024-12-11 | 650.00 | 655.00 | 605.00 | 645.00 | 593.11 | 38,200 |
| 2024-12-10 | 605.00 | 650.00 | 605.00 | 650.00 | 597.70 | 338,400 |
| 2024-12-09 | 635.00 | 635.00 | 605.00 | 630.00 | 579.31 | 27,800 |
| 2024-12-06 | 665.00 | 665.00 | 630.00 | 635.00 | 583.91 | 30,700 |
| 2024-12-05 | 670.00 | 670.00 | 630.00 | 665.00 | 611.50 | 20,700 |
| 2024-12-04 | 625.00 | 700.00 | 615.00 | 670.00 | 616.09 | 85,300 |
| 2024-12-03 | 630.00 | 760.00 | 580.00 | 625.00 | 574.72 | 431,300 |
| 2024-12-02 | 635.00 | 640.00 | 600.00 | 610.00 | 560.92 | 28,900 |
| 2024-11-29 | 690.00 | 690.00 | 655.00 | 660.00 | 606.90 | 35,000 |
| 2024-11-28 | 690.00 | 700.00 | 690.00 | 690.00 | 634.49 | 2,800 |
| 2024-11-26 | 695.00 | 695.00 | 690.00 | 690.00 | 634.49 | 1,200 |
| 2024-11-25 | 690.00 | 695.00 | 685.00 | 695.00 | 639.08 | 37,900 |
| 2024-11-22 | 690.00 | 690.00 | 685.00 | 690.00 | 634.49 | 10,000 |
| 2024-11-21 | 700.00 | 725.00 | 685.00 | 690.00 | 634.49 | 28,500 |
| 2024-11-20 | 685.00 | 695.00 | 680.00 | 695.00 | 639.08 | 1,300 |
| 2024-11-19 | 685.00 | 700.00 | 680.00 | 685.00 | 629.89 | 25,800 |
| 2024-11-18 | 690.00 | 690.00 | 685.00 | 685.00 | 629.89 | 30,300 |
| 2024-11-15 | 690.00 | 690.00 | 690.00 | 690.00 | 634.49 | 500 |
| 2024-11-14 | 700.00 | 700.00 | 685.00 | 685.00 | 629.89 | 4,800 |
| 2024-11-13 | 690.00 | 695.00 | 690.00 | 695.00 | 639.08 | 700 |
| 2024-11-12 | 695.00 | 700.00 | 690.00 | 695.00 | 639.08 | 5,100 |
| 2024-11-11 | 685.00 | 695.00 | 685.00 | 695.00 | 639.08 | 8,600 |
| 2024-11-08 | 695.00 | 710.00 | 690.00 | 690.00 | 634.49 | 27,600 |
| 2024-11-07 | 685.00 | 695.00 | 685.00 | 695.00 | 639.08 | 16,200 |
| 2024-11-06 | 695.00 | 695.00 | 690.00 | 690.00 | 634.49 | 5,900 |
| 2024-11-05 | 695.00 | 695.00 | 690.00 | 690.00 | 634.49 | 43,700 |
| 2024-11-04 | 695.00 | 695.00 | 690.00 | 695.00 | 639.08 | 4,900 |
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.