Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 50.00 50.00 48.00 48.00 16,443,900 0
12-Oct-2021 50.00 55.00 48.00 48.00 69,852,000 0
11-Oct-2021 47.00 50.00 46.00 50.00 31,791,900 0
08-Oct-2021 43.00 47.00 43.00 47.00 38,148,600 0
07-Oct-2021 46.00 46.00 43.00 44.00 11,282,700 0
06-Oct-2021 45.00 46.00 43.00 45.00 25,496,400 0
05-Oct-2021 42.00 45.00 42.00 45.00 46,690,300 0
04-Oct-2021 41.00 45.00 40.00 42.00 208,861,900 0
01-Oct-2021 38.00 41.00 37.00 41.00 73,090,200 0
30-Sep-2021 38.00 39.00 38.00 38.00 7,175,400 0
29-Sep-2021 39.00 39.00 37.00 38.00 33,727,600 0
28-Sep-2021 38.00 40.00 37.00 39.00 20,355,000 0
27-Sep-2021 38.00 39.00 37.00 38.00 10,755,400 0
24-Sep-2021 39.00 40.00 38.00 38.00 9,376,600 0
23-Sep-2021 39.00 40.00 38.00 39.00 30,078,600 0
22-Sep-2021 37.00 39.00 36.00 39.00 18,667,400 0
21-Sep-2021 37.00 37.00 36.00 37.00 11,430,600 0
20-Sep-2021 38.00 39.00 36.00 37.00 28,748,800 0
17-Sep-2021 40.00 40.00 38.00 38.00 27,472,300 0
16-Sep-2021 43.00 46.00 38.00 39.00 289,149,000 0
15-Sep-2021 42.00 42.00 38.00 42.00 28,058,700 0
14-Sep-2021 49.00 49.00 41.00 41.00 86,219,300 0
13-Sep-2021 45.00 50.00 45.00 45.00 74,696,100 0
10-Sep-2021 50.00 58.00 50.00 50.00 59,290,800 0
09-Sep-2021 55.00 55.00 55.00 55.00 36,620,900 0
08-Sep-2021 62.00 62.00 61.00 61.00 41,638,100 0
07-Sep-2021 67.00 68.00 67.00 67.00 36,788,800 0
06-Sep-2021 74.00 81.00 74.00 74.00 117,943,400 0
03-Sep-2021 85.00 85.00 82.00 82.00 17,641,700 0
02-Sep-2021 94.00 94.00 91.00 91.00 31,102,200 0
01-Sep-2021 112.00 123.00 101.00 101.00 92,795,900 0
31-Aug-2021 109.00 131.00 109.00 112.00 92,513,700 0
30-Aug-2021 121.00 121.00 121.00 121.00 8,956,500 0
27-Aug-2021 134.00 134.00 134.00 134.00 7,191,500 0
26-Aug-2021 148.00 148.00 148.00 148.00 7,559,900 0
25-Aug-2021 168.00 168.00 164.00 164.00 11,743,800 0
24-Aug-2021 182.00 182.00 182.00 182.00 12,867,400 0
23-Aug-2021 202.00 202.00 202.00 202.00 4,970,700 0
20-Aug-2021 224.00 224.00 224.00 224.00 11,300 0
19-Aug-2021 248.00 248.00 248.00 248.00 3,540,800 0
18-Aug-2021 274.00 274.00 274.00 274.00 11,367,300 0
16-Aug-2021 338.00 340.00 304.00 304.00 25,176,100 0
13-Aug-2021 322.00 342.00 322.00 336.00 8,164,000 0
12-Aug-2021 322.00 326.00 320.00 322.00 3,989,100 0
10-Aug-2021 322.00 322.00 322.00 322.00 0 0
09-Aug-2021 294.00 322.00 294.00 322.00 19,608,500 0