Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 39.00 40.00 37.00 39.00 2,605,600 0
09-Aug-2022 40.00 40.00 39.00 39.00 954,800 0
08-Aug-2022 42.00 43.00 40.00 40.00 1,115,500 0
05-Aug-2022 43.00 45.00 41.00 42.00 2,790,400 0
04-Aug-2022 42.00 44.00 40.00 43.00 1,516,800 0
03-Aug-2022 40.00 42.00 40.00 42.00 3,194,800 0
02-Aug-2022 38.00 39.00 36.00 39.00 3,312,700 0
01-Aug-2022 39.00 39.00 37.00 38.00 572,000 0
29-Jul-2022 39.00 39.00 37.00 39.00 1,342,200 0
28-Jul-2022 40.00 40.00 39.00 39.00 736,100 0
27-Jul-2022 41.00 41.00 39.00 40.00 650,400 0
26-Jul-2022 40.00 41.00 39.00 41.00 2,293,800 0
25-Jul-2022 43.00 43.00 39.00 40.00 6,651,100 0
22-Jul-2022 45.00 49.00 41.00 43.00 16,044,600 0
21-Jul-2022 41.00 45.00 40.00 45.00 7,156,700 0
20-Jul-2022 38.00 41.00 37.00 41.00 19,511,800 0
19-Jul-2022 38.00 39.00 36.00 38.00 3,859,800 0
18-Jul-2022 38.00 39.00 37.00 38.00 4,406,800 0
15-Jul-2022 36.00 39.00 34.00 38.00 13,047,500 0
14-Jul-2022 34.00 36.00 33.00 36.00 17,031,400 0
13-Jul-2022 29.00 33.00 29.00 33.00 4,925,200 0
12-Jul-2022 29.00 30.00 29.00 30.00 107,600 0
11-Jul-2022 29.00 30.00 28.00 30.00 133,800 0
08-Jul-2022 30.00 30.00 29.00 29.00 115,100 0
07-Jul-2022 30.00 30.00 29.00 30.00 150,400 0
06-Jul-2022 30.00 30.00 29.00 30.00 135,500 0
05-Jul-2022 29.00 30.00 28.00 30.00 560,500 0
04-Jul-2022 30.00 30.00 29.00 30.00 899,400 0
01-Jul-2022 30.00 31.00 29.00 30.00 517,700 0
30-Jun-2022 30.00 31.00 29.00 30.00 407,600 0
29-Jun-2022 31.00 31.00 30.00 31.00 548,000 0
28-Jun-2022 30.00 31.00 30.00 31.00 253,500 0
27-Jun-2022 30.00 31.00 30.00 31.00 1,121,300 0
24-Jun-2022 30.00 31.00 30.00 31.00 536,000 0
23-Jun-2022 31.00 31.00 30.00 31.00 728,300 0
22-Jun-2022 31.00 31.00 30.00 31.00 1,226,200 0
21-Jun-2022 31.00 31.00 30.00 30.00 336,600 0
20-Jun-2022 32.00 32.00 30.00 31.00 1,890,200 0
17-Jun-2022 32.00 32.00 30.00 32.00 1,820,600 0
16-Jun-2022 31.00 32.00 31.00 32.00 743,100 0
15-Jun-2022 31.00 32.00 31.00 32.00 323,100 0
14-Jun-2022 32.00 32.00 31.00 31.00 1,002,900 0
13-Jun-2022 32.00 32.00 31.00 32.00 1,128,700 0
10-Jun-2022 32.00 33.00 31.00 32.00 528,200 0
09-Jun-2022 33.00 33.00 31.00 32.00 2,460,900 0
08-Jun-2022 33.00 33.00 32.00 33.00 366,300 0