PT Soho Global Health Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 990.00 | 1,060.00 | 990.00 | 1,045.00 | 1,045.00 | 66,000 |
| 2026-10-19 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | 49,400 |
| 2026-10-16 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 1,135.00 | 127,400 |
| 2026-10-15 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 14,900 |
| 2026-10-14 | 1,325.00 | 1,425.00 | 1,320.00 | 1,345.00 | 1,345.00 | 40,200 |
| 2026-10-13 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 37,000 |
| 2026-10-12 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 35,700 |
| 2026-10-09 | 1,400.00 | 1,435.00 | 1,320.00 | 1,335.00 | 1,335.00 | 42,700 |
| 2026-10-08 | 1,350.00 | 1,400.00 | 1,320.00 | 1,335.00 | 1,335.00 | 25,400 |
| 2026-10-07 | 1,380.00 | 1,405.00 | 1,300.00 | 1,350.00 | 1,350.00 | 58,600 |
| 2026-10-06 | 1,350.00 | 1,425.00 | 1,285.00 | 1,370.00 | 1,370.00 | 181,100 |
| 2026-10-05 | 1,285.00 | 1,590.00 | 1,285.00 | 1,320.00 | 1,320.00 | 729,600 |
| 2026-10-02 | 1,280.00 | 1,280.00 | 1,210.00 | 1,275.00 | 1,275.00 | 26,400 |
| 2026-10-01 | 1,295.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,280.00 | 9,700 |
| 2026-09-30 | 1,305.00 | 1,305.00 | 1,245.00 | 1,295.00 | 1,295.00 | 13,000 |
| 2026-09-29 | 1,300.00 | 1,340.00 | 1,240.00 | 1,305.00 | 1,305.00 | 46,400 |
| 2026-09-28 | 1,385.00 | 1,385.00 | 1,265.00 | 1,370.00 | 1,370.00 | 48,400 |
| 2026-09-25 | 1,430.00 | 1,525.00 | 1,315.00 | 1,385.00 | 1,385.00 | 80,300 |
| 2026-09-24 | 1,430.00 | 1,510.00 | 1,430.00 | 1,430.00 | 1,430.00 | 59,200 |
| 2026-09-23 | 1,430.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,430.00 | 52,800 |
| 2026-09-22 | 1,555.00 | 1,555.00 | 1,410.00 | 1,430.00 | 1,430.00 | 87,500 |
| 2026-09-21 | 1,585.00 | 1,590.00 | 1,555.00 | 1,570.00 | 1,570.00 | 46,600 |
| 2026-09-18 | 1,620.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 64,400 |
| 2026-09-17 | 1,640.00 | 1,655.00 | 1,565.00 | 1,630.00 | 1,630.00 | 144,300 |
| 2026-09-16 | 1,570.00 | 1,670.00 | 1,555.00 | 1,660.00 | 1,660.00 | 155,000 |
| 2026-09-15 | 1,585.00 | 1,780.00 | 1,550.00 | 1,555.00 | 1,555.00 | 223,200 |
| 2026-09-14 | 1,590.00 | 1,590.00 | 1,500.00 | 1,535.00 | 1,535.00 | 167,100 |
| 2026-09-11 | 1,635.00 | 1,680.00 | 1,505.00 | 1,605.00 | 1,605.00 | 177,200 |
| 2026-09-10 | 1,780.00 | 1,780.00 | 1,625.00 | 1,640.00 | 1,640.00 | 340,000 |
| 2026-09-09 | 2,000.00 | 2,000.00 | 1,690.00 | 1,795.00 | 1,795.00 | 1,399,200 |
| 2026-09-08 | 1,520.00 | 1,880.00 | 1,520.00 | 1,820.00 | 1,820.00 | 5,055,700 |
| 2026-09-07 | 1,205.00 | 1,505.00 | 1,205.00 | 1,505.00 | 1,505.00 | 908,100 |
| 2026-09-04 | 1,195.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 107,100 |
| 2026-09-03 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 47,400 |
| 2026-09-02 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | 14,800 |
| 2026-09-01 | 1,195.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,210.00 | 84,000 |
| 2026-08-31 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 19,700 |
| 2026-08-28 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | 10,200 |
| 2026-08-27 | 1,185.00 | 1,235.00 | 1,150.00 | 1,205.00 | 1,205.00 | 25,400 |
| 2026-08-26 | 1,195.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,185.00 | 46,400 |
| 2026-08-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-08-24 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 31,500 |
| 2026-08-21 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 22,200 |
| 2026-08-20 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 29,300 |
| 2026-08-19 | 1,185.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 20,800 |
| 2026-08-18 | 1,180.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 121,000 |
| 2026-08-17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-08-14 | 1,160.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 33,100 |
| 2026-08-13 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 39,700 |
| 2026-08-12 | 1,180.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | 31,500 |
| 2026-08-11 | 1,190.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 19,900 |
| 2026-08-10 | 1,200.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 53,700 |
| 2026-08-07 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 40,300 |
| 2026-08-06 | 1,210.00 | 1,250.00 | 1,180.00 | 1,205.00 | 1,205.00 | 69,800 |
| 2026-08-05 | 1,200.00 | 1,215.00 | 1,150.00 | 1,195.00 | 1,195.00 | 265,800 |
| 2026-08-04 | 1,195.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | 28,900 |
| 2026-08-03 | 1,230.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 31,100 |
| 2026-07-31 | 1,195.00 | 1,455.00 | 1,160.00 | 1,200.00 | 1,200.00 | 192,000 |
| 2026-07-30 | 1,185.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,195.00 | 54,200 |
| 2026-07-29 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 18,400 |
Page 1 of 5 · 254 trading daysOlder →
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.