Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 46.00 47.00 46.00 46.00 808,700 0
28-Dec-2021 47.00 48.00 46.00 46.00 1,477,100 0
27-Dec-2021 48.00 48.00 46.00 47.00 1,177,900 0
24-Dec-2021 47.00 48.00 46.00 48.00 18,979,000 0
23-Dec-2021 47.00 47.00 46.00 47.00 1,145,800 0
22-Dec-2021 48.00 49.00 46.00 47.00 1,306,600 0
21-Dec-2021 50.00 53.00 46.00 47.00 43,798,300 0
20-Dec-2021 47.00 50.00 45.00 50.00 16,589,300 0
17-Dec-2021 46.00 47.00 45.00 46.00 1,357,100 0
16-Dec-2021 46.00 49.00 46.00 46.00 1,847,300 0
15-Dec-2021 48.00 48.00 46.00 46.00 754,200 0
14-Dec-2021 48.00 49.00 47.00 48.00 596,100 0
13-Dec-2021 48.00 49.00 48.00 48.00 760,300 0
10-Dec-2021 49.00 49.00 47.00 48.00 6,605,100 0
09-Dec-2021 47.00 50.00 47.00 49.00 4,774,000 0
08-Dec-2021 43.00 47.00 43.00 47.00 9,699,800 0
07-Dec-2021 45.00 46.00 43.00 43.00 3,985,600 0
06-Dec-2021 46.00 46.00 45.00 45.00 1,053,200 0
03-Dec-2021 46.00 47.00 45.00 46.00 1,504,500 0
02-Dec-2021 46.00 47.00 45.00 46.00 908,600 0
01-Dec-2021 47.00 47.00 45.00 46.00 2,006,900 0
30-Nov-2021 47.00 48.00 45.00 47.00 7,106,900 0
29-Nov-2021 46.00 48.00 44.00 47.00 8,792,700 0
26-Nov-2021 49.00 50.00 45.00 46.00 21,082,100 0
25-Nov-2021 50.00 51.00 48.00 49.00 10,689,400 0
24-Nov-2021 49.00 51.00 48.00 50.00 7,011,300 0
23-Nov-2021 50.00 50.00 48.00 49.00 3,366,900 0
22-Nov-2021 51.00 51.00 49.00 49.00 5,116,600 0
19-Nov-2021 51.00 52.00 50.00 51.00 6,593,900 0
18-Nov-2021 49.00 53.00 49.00 51.00 18,920,100 0
17-Nov-2021 49.00 50.00 48.00 49.00 7,760,200 0
16-Nov-2021 50.00 51.00 49.00 49.00 3,535,000 0
15-Nov-2021 51.00 51.00 48.00 50.00 7,962,600 0
12-Nov-2021 51.00 52.00 50.00 51.00 4,407,200 0
11-Nov-2021 51.00 52.00 50.00 51.00 6,387,900 0
10-Nov-2021 51.00 52.00 50.00 51.00 3,001,700 0
09-Nov-2021 51.00 52.00 50.00 51.00 4,835,000 0
08-Nov-2021 52.00 52.00 50.00 51.00 7,473,800 0
05-Nov-2021 53.00 53.00 51.00 52.00 1,629,600 0
04-Nov-2021 57.00 57.00 51.00 52.00 7,414,100 0
03-Nov-2021 53.00 54.00 51.00 52.00 8,230,400 0
02-Nov-2021 51.00 54.00 50.00 53.00 13,601,000 0
01-Nov-2021 53.00 53.00 50.00 51.00 18,127,500 0
29-Oct-2021 54.00 55.00 53.00 53.00 7,366,600 0
28-Oct-2021 54.00 57.00 52.00 54.00 21,288,100 0
27-Oct-2021 56.00 57.00 54.00 54.00 13,236,600 0
26-Oct-2021 57.00 59.00 53.00 56.00 24,941,700 0
25-Oct-2021 58.00 61.00 56.00 56.00 25,526,100 0
22-Oct-2021 62.00 67.00 58.00 58.00 112,059,100 0
21-Oct-2021 54.00 61.00 51.00 61.00 94,767,300 0
19-Oct-2021 64.00 68.00 56.00 56.00 75,871,900 0
18-Oct-2021 58.00 62.00 58.00 62.00 22,395,800 0
15-Oct-2021 54.00 57.00 52.00 57.00 45,467,800 0
14-Oct-2021 48.00 52.00 44.00 52.00 55,364,900 0