Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 16.00 16.00 15.00 16.00 7,600 0
18-Jan-2024 16.00 16.00 15.00 16.00 2,500 0
17-Jan-2024 16.00 16.00 15.00 16.00 279,700 0
16-Jan-2024 16.00 17.00 15.00 16.00 125,700 0
15-Jan-2024 16.00 17.00 16.00 16.00 134,400 0
12-Jan-2024 17.00 17.00 16.00 17.00 3,400 0
11-Jan-2024 16.00 17.00 16.00 17.00 22,600 0
10-Jan-2024 17.00 17.00 16.00 17.00 19,400 0
09-Jan-2024 16.00 17.00 16.00 17.00 147,800 0
08-Jan-2024 17.00 17.00 16.00 17.00 14,600 0
05-Jan-2024 16.00 17.00 16.00 17.00 398,200 0
04-Jan-2024 17.00 17.00 16.00 17.00 42,000 0
03-Jan-2024 16.00 17.00 16.00 17.00 107,400 0
02-Jan-2024 17.00 17.00 16.00 17.00 217,200 0
29-Dec-2023 15.00 17.00 15.00 17.00 74,400 0
28-Dec-2023 16.00 17.00 15.00 16.00 701,800 0
27-Dec-2023 16.00 16.00 15.00 16.00 24,300 0
22-Dec-2023 16.00 16.00 15.00 16.00 210,800 0
21-Dec-2023 16.00 17.00 16.00 16.00 831,900 0
20-Dec-2023 16.00 17.00 16.00 17.00 36,800 0
19-Dec-2023 16.00 17.00 16.00 17.00 66,300 0
18-Dec-2023 16.00 17.00 16.00 17.00 376,400 0
15-Dec-2023 16.00 17.00 16.00 17.00 512,800 0
14-Dec-2023 17.00 17.00 15.00 17.00 98,000 0
13-Dec-2023 16.00 17.00 16.00 16.00 109,800 0
12-Dec-2023 17.00 17.00 16.00 17.00 47,700 0
11-Dec-2023 17.00 17.00 16.00 17.00 22,800 0
08-Dec-2023 16.00 17.00 16.00 17.00 124,700 0
07-Dec-2023 16.00 17.00 16.00 17.00 2,167,200 0
06-Dec-2023 16.00 17.00 16.00 17.00 416,100 0
05-Dec-2023 17.00 17.00 16.00 17.00 1,157,500 0
04-Dec-2023 17.00 18.00 17.00 17.00 1,580,200 0
01-Dec-2023 18.00 19.00 18.00 18.00 293,500 0
30-Nov-2023 18.00 19.00 18.00 19.00 34,900 0
29-Nov-2023 19.00 19.00 18.00 19.00 183,300 0
28-Nov-2023 18.00 19.00 18.00 19.00 14,900 0
27-Nov-2023 18.00 19.00 18.00 19.00 51,500 0
24-Nov-2023 19.00 19.00 18.00 19.00 139,400 0
23-Nov-2023 18.00 19.00 18.00 19.00 46,500 0
22-Nov-2023 19.00 19.00 18.00 19.00 347,100 0
21-Nov-2023 18.00 19.00 18.00 19.00 218,200 0
20-Nov-2023 18.00 19.00 18.00 19.00 129,400 0
17-Nov-2023 18.00 19.00 18.00 19.00 275,900 0
16-Nov-2023 18.00 19.00 18.00 19.00 19,900 0
15-Nov-2023 19.00 19.00 18.00 19.00 200,700 0
14-Nov-2023 18.00 19.00 18.00 19.00 220,300 0
13-Nov-2023 18.00 19.00 18.00 19.00 21,300 0
10-Nov-2023 19.00 19.00 18.00 19.00 4,200 0
09-Nov-2023 19.00 19.00 18.00 19.00 31,200 0
08-Nov-2023 18.00 19.00 18.00 19.00 75,600 0
07-Nov-2023 18.00 19.00 18.00 19.00 1,700 0
06-Nov-2023 19.00 19.00 18.00 19.00 8,900 0
03-Nov-2023 19.00 19.00 19.00 19.00 2,300 0
02-Nov-2023 19.00 19.00 18.00 19.00 67,800 0
01-Nov-2023 19.00 19.00 18.00 19.00 39,600 0
31-Oct-2023 19.00 19.00 18.00 19.00 22,200 0
30-Oct-2023 19.00 19.00 18.00 18.00 53,700 0
27-Oct-2023 19.00 19.00 18.00 19.00 134,700 0
26-Oct-2023 19.00 19.00 19.00 19.00 3,900 0
25-Oct-2023 18.00 19.00 18.00 19.00 4,700 0
24-Oct-2023 18.00 19.00 18.00 19.00 49,800 0
23-Oct-2023 18.00 19.00 18.00 19.00 3,300 0
20-Oct-2023 19.00 20.00 18.00 19.00 1,083,800 0
19-Oct-2023 19.00 19.00 18.00 19.00 41,200 0
18-Oct-2023 19.00 19.00 18.00 19.00 13,500 0
17-Oct-2023 19.00 19.00 18.00 19.00 6,900 0
16-Oct-2023 19.00 19.00 18.00 19.00 234,800 0
13-Oct-2023 18.00 19.00 18.00 19.00 440,000 0
12-Oct-2023 19.00 19.00 18.00 19.00 79,400 0
11-Oct-2023 18.00 19.00 18.00 19.00 28,300 0
10-Oct-2023 19.00 19.00 18.00 19.00 6,300 0
09-Oct-2023 19.00 19.00 18.00 19.00 1,331,100 0
06-Oct-2023 19.00 19.00 18.00 19.00 37,600 0
05-Oct-2023 19.00 19.00 18.00 19.00 33,400 0
04-Oct-2023 18.00 19.00 18.00 19.00 126,700 0
03-Oct-2023 19.00 19.00 18.00 19.00 381,100 0
02-Oct-2023 19.00 19.00 18.00 19.00 105,400 0
29-Sep-2023 19.00 19.00 18.00 19.00 98,100 0
27-Sep-2023 19.00 19.00 18.00 19.00 109,200 0
26-Sep-2023 19.00 19.00 18.00 19.00 20,000 0
25-Sep-2023 19.00 19.00 18.00 19.00 3,522,400 0
22-Sep-2023 19.00 20.00 19.00 20.00 14,000 0
21-Sep-2023 19.00 20.00 19.00 20.00 161,100 0
20-Sep-2023 20.00 20.00 19.00 20.00 7,700 0
19-Sep-2023 19.00 20.00 19.00 20.00 146,100 0
18-Sep-2023 20.00 20.00 19.00 20.00 41,900 0
15-Sep-2023 20.00 20.00 19.00 20.00 6,800 0
14-Sep-2023 19.00 20.00 19.00 20.00 3,400 0
13-Sep-2023 19.00 20.00 19.00 20.00 42,000 0
12-Sep-2023 19.00 20.00 19.00 20.00 98,600 0
11-Sep-2023 20.00 20.00 19.00 20.00 399,400 0
08-Sep-2023 20.00 20.00 19.00 19.00 537,300 0
07-Sep-2023 20.00 20.00 19.00 20.00 88,800 0
06-Sep-2023 20.00 20.00 19.00 20.00 86,400 0
05-Sep-2023 20.00 20.00 19.00 20.00 96,700 0
04-Sep-2023 20.00 20.00 19.00 20.00 191,200 0
01-Sep-2023 20.00 20.00 19.00 20.00 109,400 0
31-Aug-2023 20.00 20.00 19.00 20.00 28,300 0
30-Aug-2023 20.00 20.00 19.00 20.00 620,600 0
29-Aug-2023 20.00 20.00 19.00 20.00 394,900 0