Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 28.00 28.00 27.00 28.00 388,900 0
28-Dec-2022 28.00 29.00 27.00 28.00 144,600 0
27-Dec-2022 28.00 28.00 27.00 28.00 1,284,000 0
26-Dec-2022 28.00 28.00 27.00 28.00 130,600 0
23-Dec-2022 27.00 28.00 26.00 28.00 627,200 0
22-Dec-2022 28.00 28.00 27.00 28.00 234,600 0
21-Dec-2022 27.00 30.00 27.00 28.00 7,845,700 0
20-Dec-2022 28.00 28.00 26.00 28.00 61,500 0
19-Dec-2022 27.00 28.00 27.00 28.00 183,900 0
16-Dec-2022 28.00 28.00 27.00 28.00 112,600 0
15-Dec-2022 27.00 28.00 26.00 28.00 366,800 0
14-Dec-2022 28.00 28.00 27.00 28.00 36,200 0
13-Dec-2022 28.00 28.00 27.00 28.00 222,600 0
12-Dec-2022 28.00 28.00 27.00 28.00 52,200 0
09-Dec-2022 28.00 28.00 27.00 28.00 1,248,100 0
08-Dec-2022 28.00 28.00 27.00 28.00 274,900 0
07-Dec-2022 29.00 29.00 27.00 28.00 355,000 0
06-Dec-2022 29.00 29.00 27.00 29.00 237,100 0
05-Dec-2022 28.00 29.00 27.00 29.00 754,300 0
02-Dec-2022 29.00 29.00 27.00 29.00 692,100 0
01-Dec-2022 29.00 29.00 28.00 29.00 154,700 0
30-Nov-2022 29.00 29.00 28.00 29.00 315,200 0
29-Nov-2022 29.00 29.00 28.00 29.00 779,700 0
28-Nov-2022 29.00 29.00 28.00 29.00 279,300 0
25-Nov-2022 29.00 29.00 28.00 29.00 1,691,300 0
24-Nov-2022 30.00 30.00 28.00 29.00 238,600 0
23-Nov-2022 30.00 30.00 29.00 29.00 1,184,600 0
22-Nov-2022 30.00 30.00 29.00 30.00 858,100 0
21-Nov-2022 29.00 30.00 28.00 30.00 1,751,100 0
18-Nov-2022 28.00 29.00 28.00 29.00 1,087,900 0
17-Nov-2022 30.00 30.00 28.00 29.00 1,616,100 0
16-Nov-2022 30.00 30.00 28.00 29.00 1,671,400 0
15-Nov-2022 29.00 30.00 29.00 30.00 3,407,000 0
14-Nov-2022 30.00 30.00 29.00 29.00 897,400 0
11-Nov-2022 30.00 30.00 28.00 30.00 1,148,400 0
10-Nov-2022 30.00 30.00 29.00 30.00 813,800 0
09-Nov-2022 29.00 30.00 28.00 30.00 860,500 0
08-Nov-2022 30.00 30.00 29.00 30.00 834,400 0
07-Nov-2022 30.00 30.00 29.00 30.00 325,400 0
04-Nov-2022 30.00 30.00 29.00 30.00 616,100 0
03-Nov-2022 30.00 30.00 29.00 30.00 283,400 0
02-Nov-2022 29.00 30.00 29.00 30.00 634,500 0
01-Nov-2022 30.00 30.00 29.00 30.00 79,400 0
31-Oct-2022 29.00 30.00 29.00 30.00 1,069,500 0
28-Oct-2022 30.00 31.00 29.00 29.00 1,123,700 0
27-Oct-2022 31.00 31.00 30.00 30.00 428,100 0
26-Oct-2022 30.00 31.00 29.00 31.00 414,500 0
25-Oct-2022 31.00 31.00 29.00 30.00 500,900 0
24-Oct-2022 31.00 31.00 30.00 30.00 1,229,700 0
21-Oct-2022 30.00 31.00 29.00 31.00 614,000 0
20-Oct-2022 30.00 31.00 29.00 30.00 426,300 0
19-Oct-2022 30.00 31.00 30.00 30.00 514,700 0
18-Oct-2022 29.00 30.00 29.00 30.00 416,300 0
17-Oct-2022 30.00 30.00 29.00 29.00 1,182,900 0
14-Oct-2022 31.00 31.00 30.00 30.00 2,176,000 0
13-Oct-2022 30.00 31.00 29.00 30.00 1,462,900 0
12-Oct-2022 30.00 30.00 29.00 30.00 7,206,900 0
11-Oct-2022 30.00 30.00 29.00 30.00 473,900 0
10-Oct-2022 30.00 31.00 29.00 30.00 1,341,800 0
07-Oct-2022 31.00 31.00 30.00 30.00 3,389,100 0
06-Oct-2022 32.00 33.00 30.00 31.00 3,885,200 0
05-Oct-2022 30.00 31.00 29.00 31.00 7,105,200 0
04-Oct-2022 30.00 30.00 29.00 29.00 983,900 0
03-Oct-2022 30.00 30.00 29.00 30.00 1,617,300 0
30-Sep-2022 30.00 30.00 29.00 30.00 1,231,000 0
29-Sep-2022 30.00 31.00 29.00 30.00 3,166,500 0
28-Sep-2022 30.00 31.00 30.00 30.00 1,804,900 0
27-Sep-2022 31.00 31.00 30.00 30.00 261,000 0
26-Sep-2022 31.00 31.00 30.00 31.00 855,600 0
23-Sep-2022 30.00 31.00 30.00 30.00 3,170,100 0
22-Sep-2022 31.00 31.00 30.00 30.00 2,119,000 0
21-Sep-2022 31.00 31.00 30.00 31.00 5,380,100 0
20-Sep-2022 31.00 32.00 30.00 31.00 6,209,600 0
19-Sep-2022 32.00 32.00 31.00 31.00 3,343,200 0
16-Sep-2022 33.00 33.00 31.00 31.00 5,211,100 0
15-Sep-2022 33.00 33.00 31.00 32.00 6,592,300 0
14-Sep-2022 36.00 36.00 31.00 33.00 7,189,700 0
13-Sep-2022 32.00 34.00 30.00 33.00 15,313,400 0
12-Sep-2022 30.00 33.00 30.00 31.00 77,133,200 0
09-Sep-2022 36.00 36.00 33.00 33.00 187,051,000 0
08-Sep-2022 35.00 36.00 34.00 36.00 1,339,000 0
07-Sep-2022 36.00 37.00 34.00 35.00 1,489,700 0
06-Sep-2022 36.00 36.00 35.00 36.00 617,400 0
05-Sep-2022 37.00 37.00 35.00 36.00 123,200 0
02-Sep-2022 37.00 37.00 36.00 37.00 207,700 0
01-Sep-2022 37.00 37.00 36.00 37.00 314,400 0
31-Aug-2022 37.00 37.00 35.00 37.00 290,800 0
30-Aug-2022 37.00 37.00 36.00 37.00 148,900 0
29-Aug-2022 36.00 37.00 36.00 37.00 471,400 0
26-Aug-2022 36.00 37.00 35.00 36.00 889,100 0
25-Aug-2022 38.00 38.00 35.00 36.00 1,627,100 0
24-Aug-2022 37.00 38.00 37.00 38.00 97,500 0
23-Aug-2022 37.00 38.00 37.00 38.00 396,600 0
22-Aug-2022 38.00 38.00 36.00 38.00 1,750,900 0
19-Aug-2022 38.00 39.00 37.00 38.00 1,183,400 0
18-Aug-2022 38.00 39.00 38.00 39.00 193,900 0
16-Aug-2022 40.00 40.00 38.00 38.00 719,900 0
15-Aug-2022 38.00 40.00 38.00 39.00 1,162,300 0
12-Aug-2022 39.00 40.00 38.00 38.00 510,500 0
11-Aug-2022 39.00 40.00 38.00 39.00 755,600 0