Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
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
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