Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 33.00 34.00 32.00 33.00 2,398,100 0
06-Jun-2022 33.00 34.00 32.00 33.00 600,800 0
03-Jun-2022 33.00 34.00 32.00 33.00 1,154,000 0
02-Jun-2022 33.00 34.00 33.00 33.00 1,009,300 0
31-May-2022 34.00 34.00 33.00 34.00 461,000 0
30-May-2022 33.00 34.00 33.00 34.00 433,500 0
27-May-2022 33.00 34.00 32.00 34.00 398,600 0
25-May-2022 35.00 35.00 32.00 33.00 6,250,400 0
24-May-2022 35.00 35.00 33.00 35.00 1,930,900 0
23-May-2022 34.00 35.00 33.00 35.00 578,100 0
20-May-2022 35.00 35.00 33.00 34.00 361,300 0
19-May-2022 34.00 35.00 33.00 35.00 725,600 0
18-May-2022 35.00 35.00 33.00 34.00 1,554,600 0
17-May-2022 34.00 35.00 34.00 35.00 190,500 0
13-May-2022 35.00 35.00 34.00 34.00 673,500 0
12-May-2022 35.00 36.00 34.00 35.00 319,300 0
11-May-2022 35.00 36.00 34.00 35.00 1,298,800 0
10-May-2022 36.00 36.00 34.00 34.00 1,064,600 0
09-May-2022 35.00 36.00 35.00 36.00 360,200 0
28-Apr-2022 36.00 36.00 35.00 36.00 167,600 0
27-Apr-2022 36.00 36.00 35.00 36.00 664,400 0
26-Apr-2022 36.00 36.00 35.00 36.00 168,300 0
25-Apr-2022 36.00 36.00 35.00 36.00 525,500 0
22-Apr-2022 37.00 37.00 35.00 35.00 1,608,300 0
21-Apr-2022 37.00 37.00 35.00 37.00 733,900 0
20-Apr-2022 37.00 37.00 36.00 37.00 825,000 0
19-Apr-2022 36.00 37.00 35.00 37.00 238,400 0
18-Apr-2022 36.00 36.00 35.00 36.00 1,540,500 0
14-Apr-2022 36.00 36.00 35.00 36.00 496,100 0
13-Apr-2022 36.00 36.00 35.00 36.00 1,281,700 0
12-Apr-2022 37.00 37.00 35.00 36.00 631,200 0
11-Apr-2022 36.00 37.00 36.00 36.00 1,959,500 0
08-Apr-2022 37.00 37.00 36.00 37.00 2,322,000 0
07-Apr-2022 37.00 37.00 36.00 37.00 144,800 0
06-Apr-2022 36.00 37.00 36.00 37.00 970,800 0
05-Apr-2022 38.00 38.00 36.00 36.00 1,437,400 0
04-Apr-2022 38.00 38.00 36.00 37.00 372,400 0
01-Apr-2022 38.00 38.00 37.00 38.00 122,000 0
31-Mar-2022 38.00 38.00 37.00 38.00 654,600 0
30-Mar-2022 38.00 38.00 37.00 38.00 248,500 0
29-Mar-2022 38.00 38.00 36.00 37.00 415,200 0
28-Mar-2022 37.00 38.00 37.00 38.00 634,300 0
25-Mar-2022 37.00 37.00 36.00 37.00 1,429,100 0
24-Mar-2022 37.00 37.00 36.00 37.00 1,145,700 0
23-Mar-2022 37.00 37.00 36.00 36.00 769,100 0
22-Mar-2022 37.00 38.00 36.00 37.00 758,600 0
21-Mar-2022 37.00 38.00 36.00 37.00 1,392,600 0
18-Mar-2022 38.00 38.00 36.00 37.00 235,300 0
17-Mar-2022 38.00 38.00 36.00 38.00 447,200 0
16-Mar-2022 38.00 38.00 36.00 38.00 1,228,400 0
15-Mar-2022 37.00 38.00 37.00 38.00 170,800 0
14-Mar-2022 38.00 39.00 37.00 38.00 271,800 0
11-Mar-2022 39.00 39.00 38.00 38.00 365,900 0
10-Mar-2022 37.00 39.00 37.00 39.00 1,931,100 0
09-Mar-2022 36.00 37.00 36.00 37.00 529,200 0
08-Mar-2022 37.00 37.00 36.00 36.00 637,200 0
07-Mar-2022 37.00 38.00 36.00 37.00 1,225,000 0
04-Mar-2022 38.00 39.00 36.00 37.00 6,671,400 0
02-Mar-2022 38.00 39.00 37.00 38.00 729,100 0
01-Mar-2022 39.00 39.00 38.00 38.00 724,900 0
25-Feb-2022 38.00 39.00 37.00 39.00 1,982,600 0
24-Feb-2022 40.00 40.00 36.00 38.00 7,362,200 0
23-Feb-2022 40.00 40.00 39.00 40.00 634,500 0
22-Feb-2022 39.00 40.00 39.00 40.00 332,400 0
21-Feb-2022 40.00 40.00 39.00 39.00 713,600 0
18-Feb-2022 39.00 40.00 38.00 40.00 608,800 0
17-Feb-2022 40.00 40.00 38.00 39.00 1,195,100 0
16-Feb-2022 39.00 40.00 39.00 40.00 534,700 0
15-Feb-2022 39.00 40.00 38.00 39.00 1,719,200 0
14-Feb-2022 40.00 40.00 39.00 39.00 4,577,100 0
11-Feb-2022 39.00 41.00 39.00 40.00 896,600 0
10-Feb-2022 40.00 41.00 39.00 39.00 1,955,800 0
09-Feb-2022 40.00 41.00 39.00 40.00 907,300 0
08-Feb-2022 41.00 41.00 40.00 40.00 1,554,800 0
07-Feb-2022 40.00 41.00 40.00 41.00 759,000 0
04-Feb-2022 40.00 41.00 39.00 41.00 2,725,300 0
03-Feb-2022 40.00 41.00 39.00 40.00 2,180,300 0
02-Feb-2022 41.00 41.00 39.00 40.00 6,135,000 0
31-Jan-2022 41.00 42.00 40.00 41.00 649,400 0
28-Jan-2022 41.00 42.00 38.00 41.00 3,042,800 0
27-Jan-2022 41.00 43.00 41.00 42.00 1,339,200 0
26-Jan-2022 43.00 43.00 40.00 41.00 3,912,700 0
25-Jan-2022 43.00 43.00 42.00 43.00 1,299,600 0
24-Jan-2022 42.00 43.00 41.00 43.00 1,376,000 0
21-Jan-2022 43.00 43.00 42.00 42.00 1,464,600 0
20-Jan-2022 44.00 45.00 42.00 43.00 3,382,400 0
19-Jan-2022 45.00 46.00 43.00 43.00 4,290,800 0
18-Jan-2022 43.00 46.00 43.00 45.00 8,655,500 0
17-Jan-2022 39.00 42.00 39.00 42.00 5,179,200 0
14-Jan-2022 41.00 41.00 37.00 39.00 6,997,100 0
13-Jan-2022 42.00 42.00 40.00 41.00 1,723,900 0
12-Jan-2022 42.00 43.00 41.00 42.00 4,822,300 0
11-Jan-2022 43.00 43.00 41.00 42.00 3,365,400 0
10-Jan-2022 44.00 44.00 42.00 43.00 2,339,100 0
07-Jan-2022 43.00 44.00 42.00 43.00 2,157,800 0
06-Jan-2022 45.00 45.00 42.00 43.00 14,746,800 0
05-Jan-2022 45.00 45.00 44.00 45.00 1,394,500 0
04-Jan-2022 46.00 47.00 44.00 45.00 26,300,800 0
03-Jan-2022 46.00 46.00 45.00 46.00 1,657,900 0
30-Dec-2021 46.00 49.00 44.00 46.00 47,802,300 0