PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 695.00 | 695.00 | 690.00 | 695.00 | 639.08 | 3,200 |
| 2024-10-31 | 715.00 | 715.00 | 690.00 | 695.00 | 639.08 | 17,500 |
| 2024-10-30 | 690.00 | 695.00 | 690.00 | 695.00 | 639.08 | 14,700 |
| 2024-10-29 | 685.00 | 690.00 | 685.00 | 690.00 | 634.49 | 16,800 |
| 2024-10-28 | 690.00 | 690.00 | 685.00 | 690.00 | 634.49 | 18,700 |
| 2024-10-25 | 685.00 | 710.00 | 685.00 | 690.00 | 634.49 | 4,300 |
| 2024-10-24 | 695.00 | 695.00 | 690.00 | 690.00 | 634.49 | 27,100 |
| 2024-10-23 | 695.00 | 710.00 | 695.00 | 695.00 | 639.08 | 18,600 |
| 2024-10-22 | 700.00 | 710.00 | 690.00 | 695.00 | 639.08 | 32,200 |
| 2024-10-21 | 690.00 | 710.00 | 690.00 | 695.00 | 639.08 | 14,800 |
| 2024-10-18 | 685.00 | 695.00 | 685.00 | 695.00 | 639.08 | 5,900 |
| 2024-10-17 | 690.00 | 700.00 | 685.00 | 685.00 | 629.89 | 25,700 |
| 2024-10-16 | 685.00 | 735.00 | 685.00 | 690.00 | 634.49 | 147,100 |
| 2024-10-15 | 695.00 | 695.00 | 675.00 | 685.00 | 629.89 | 103,400 |
| 2024-10-14 | 675.00 | 680.00 | 670.00 | 675.00 | 620.69 | 26,900 |
| 2024-10-11 | 680.00 | 680.00 | 670.00 | 675.00 | 620.69 | 12,000 |
| 2024-10-10 | 675.00 | 680.00 | 670.00 | 675.00 | 620.69 | 11,100 |
| 2024-10-09 | 675.00 | 680.00 | 670.00 | 670.00 | 616.09 | 13,900 |
| 2024-10-08 | 670.00 | 675.00 | 670.00 | 670.00 | 616.09 | 14,000 |
| 2024-10-07 | 665.00 | 680.00 | 665.00 | 665.00 | 611.50 | 59,600 |
| 2024-10-04 | 675.00 | 675.00 | 665.00 | 665.00 | 611.50 | 13,100 |
| 2024-10-03 | 665.00 | 675.00 | 665.00 | 675.00 | 620.69 | 15,300 |
| 2024-10-02 | 665.00 | 680.00 | 665.00 | 665.00 | 611.50 | 58,300 |
| 2024-10-01 | 675.00 | 675.00 | 665.00 | 665.00 | 611.50 | 32,200 |
| 2024-09-30 | 670.00 | 680.00 | 665.00 | 670.00 | 616.09 | 26,200 |
| 2024-09-27 | 665.00 | 670.00 | 660.00 | 670.00 | 616.09 | 38,700 |
| 2024-09-26 | 665.00 | 670.00 | 660.00 | 665.00 | 611.50 | 7,400 |
| 2024-09-25 | 655.00 | 670.00 | 655.00 | 670.00 | 616.09 | 38,900 |
| 2024-09-24 | 655.00 | 670.00 | 655.00 | 670.00 | 616.09 | 35,500 |
| 2024-09-23 | 685.00 | 685.00 | 650.00 | 655.00 | 602.30 | 23,700 |
| 2024-09-20 | 700.00 | 700.00 | 655.00 | 655.00 | 602.30 | 33,700 |
| 2024-09-19 | 670.00 | 670.00 | 665.00 | 670.00 | 616.09 | 47,800 |
| 2024-09-18 | 660.00 | 670.00 | 660.00 | 665.00 | 611.50 | 10,000 |
| 2024-09-17 | 650.00 | 695.00 | 650.00 | 655.00 | 602.30 | 50,400 |
| 2024-09-13 | 665.00 | 675.00 | 650.00 | 650.00 | 597.70 | 6,300 |
| 2024-09-12 | 655.00 | 670.00 | 655.00 | 665.00 | 611.50 | 25,900 |
| 2024-09-11 | 665.00 | 665.00 | 660.00 | 665.00 | 611.50 | 18,200 |
| 2024-09-10 | 670.00 | 670.00 | 660.00 | 660.00 | 606.90 | 36,800 |
| 2024-09-09 | 675.00 | 685.00 | 665.00 | 670.00 | 616.09 | 18,100 |
| 2024-09-06 | 695.00 | 700.00 | 665.00 | 670.00 | 616.09 | 52,500 |
| 2024-09-05 | 655.00 | 665.00 | 655.00 | 665.00 | 611.50 | 31,200 |
| 2024-09-04 | 650.00 | 660.00 | 650.00 | 650.00 | 597.70 | 12,000 |
| 2024-09-03 | 660.00 | 660.00 | 655.00 | 655.00 | 602.30 | 12,500 |
| 2024-09-02 | 660.00 | 660.00 | 635.00 | 655.00 | 602.30 | 20,700 |
| 2024-08-30 | 635.00 | 660.00 | 635.00 | 660.00 | 606.90 | 5,500 |
| 2024-08-29 | 665.00 | 665.00 | 645.00 | 660.00 | 606.90 | 15,000 |
| 2024-08-28 | 650.00 | 660.00 | 640.00 | 660.00 | 606.90 | 19,000 |
| 2024-08-27 | 660.00 | 660.00 | 645.00 | 650.00 | 597.70 | 70,100 |
| 2024-08-26 | 660.00 | 665.00 | 660.00 | 660.00 | 606.90 | 18,600 |
| 2024-08-23 | 665.00 | 665.00 | 640.00 | 660.00 | 606.90 | 10,200 |
| 2024-08-22 | 670.00 | 670.00 | 635.00 | 665.00 | 611.50 | 31,200 |
| 2024-08-21 | 665.00 | 765.00 | 650.00 | 670.00 | 616.09 | 102,200 |
| 2024-08-20 | 660.00 | 665.00 | 660.00 | 660.00 | 606.90 | 29,300 |
| 2024-08-19 | 660.00 | 660.00 | 655.00 | 655.00 | 602.30 | 7,400 |
| 2024-08-16 | 660.00 | 660.00 | 655.00 | 655.00 | 602.30 | 9,100 |
| 2024-08-15 | 660.00 | 660.00 | 650.00 | 660.00 | 606.90 | 20,600 |
| 2024-08-14 | 660.00 | 660.00 | 650.00 | 650.00 | 597.70 | 15,200 |
| 2024-08-13 | 635.00 | 650.00 | 635.00 | 650.00 | 597.70 | 3,100 |
| 2024-08-12 | 640.00 | 645.00 | 635.00 | 635.00 | 583.91 | 4,900 |
| 2024-08-09 | 650.00 | 650.00 | 635.00 | 640.00 | 588.51 | 2,000 |
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.