Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 20.00 20.00 19.00 20.00 381,500 0
25-Aug-2023 20.00 20.00 19.00 20.00 40,600 0
24-Aug-2023 19.00 20.00 19.00 20.00 121,700 0
23-Aug-2023 20.00 20.00 19.00 20.00 256,500 0
22-Aug-2023 20.00 20.00 18.00 20.00 523,800 0
21-Aug-2023 20.00 20.00 18.00 20.00 1,058,500 0
18-Aug-2023 21.00 21.00 19.00 20.00 217,900 0
16-Aug-2023 20.00 21.00 20.00 21.00 34,300 0
15-Aug-2023 20.00 21.00 19.00 21.00 233,100 0
14-Aug-2023 20.00 20.00 19.00 20.00 43,100 0
11-Aug-2023 19.00 20.00 19.00 20.00 237,500 0
10-Aug-2023 21.00 21.00 19.00 20.00 33,500 0
09-Aug-2023 21.00 21.00 20.00 21.00 28,400 0
08-Aug-2023 20.00 21.00 19.00 21.00 745,400 0
07-Aug-2023 19.00 20.00 19.00 20.00 548,100 0
04-Aug-2023 20.00 21.00 19.00 20.00 82,900 0
03-Aug-2023 20.00 21.00 20.00 21.00 123,400 0
02-Aug-2023 20.00 21.00 20.00 21.00 550,000 0
01-Aug-2023 21.00 21.00 19.00 21.00 457,400 0
31-Jul-2023 20.00 21.00 20.00 21.00 58,000 0
28-Jul-2023 20.00 21.00 20.00 21.00 76,300 0
27-Jul-2023 21.00 21.00 20.00 21.00 866,600 0
26-Jul-2023 20.00 21.00 20.00 21.00 787,900 0
25-Jul-2023 20.00 21.00 20.00 21.00 412,000 0
24-Jul-2023 21.00 21.00 20.00 21.00 473,700 0
21-Jul-2023 21.00 21.00 20.00 21.00 549,100 0
20-Jul-2023 21.00 21.00 20.00 21.00 433,200 0
18-Jul-2023 21.00 21.00 20.00 21.00 756,500 0
17-Jul-2023 21.00 21.00 19.00 21.00 2,110,100 0
14-Jul-2023 20.00 21.00 19.00 20.00 1,912,100 0
13-Jul-2023 20.00 22.00 20.00 21.00 1,219,400 0
12-Jul-2023 21.00 22.00 20.00 21.00 686,700 0
11-Jul-2023 21.00 22.00 21.00 22.00 25,500 0
10-Jul-2023 22.00 22.00 21.00 22.00 1,144,700 0
07-Jul-2023 22.00 22.00 21.00 22.00 10,100 0
06-Jul-2023 22.00 22.00 21.00 22.00 127,700 0
05-Jul-2023 20.00 22.00 20.00 22.00 108,100 0
04-Jul-2023 22.00 22.00 20.00 22.00 402,200 0
03-Jul-2023 21.00 22.00 20.00 21.00 609,700 0
27-Jun-2023 22.00 22.00 20.00 21.00 835,300 0
26-Jun-2023 22.00 22.00 21.00 22.00 262,200 0
23-Jun-2023 21.00 22.00 21.00 22.00 256,600 0
22-Jun-2023 20.00 22.00 20.00 22.00 1,365,000 0
21-Jun-2023 21.00 21.00 20.00 20.00 425,500 0
20-Jun-2023 22.00 22.00 21.00 22.00 120,200 0
19-Jun-2023 22.00 22.00 21.00 22.00 171,100 0
16-Jun-2023 22.00 22.00 21.00 22.00 747,600 0
15-Jun-2023 22.00 22.00 21.00 21.00 778,200 0
14-Jun-2023 21.00 23.00 21.00 22.00 928,700 0
13-Jun-2023 21.00 23.00 21.00 23.00 567,800 0
12-Jun-2023 22.00 23.00 21.00 22.00 532,100 0
09-Jun-2023 22.00 23.00 22.00 23.00 507,500 0
08-Jun-2023 21.00 23.00 21.00 23.00 377,500 0
07-Jun-2023 21.00 23.00 21.00 23.00 100,800 0
06-Jun-2023 21.00 22.00 21.00 22.00 645,800 0
05-Jun-2023 21.00 23.00 21.00 22.00 776,600 0
31-May-2023 21.00 23.00 21.00 23.00 310,300 0
30-May-2023 22.00 23.00 22.00 23.00 656,100 0
29-May-2023 22.00 23.00 21.00 22.00 890,500 0
26-May-2023 23.00 23.00 21.00 23.00 162,200 0
25-May-2023 22.00 23.00 22.00 23.00 21,400 0
24-May-2023 21.00 23.00 21.00 23.00 25,400 0
23-May-2023 21.00 23.00 21.00 23.00 38,900 0
22-May-2023 23.00 23.00 21.00 23.00 234,900 0
19-May-2023 21.00 23.00 21.00 23.00 96,000 0
17-May-2023 21.00 23.00 21.00 23.00 1,104,500 0
16-May-2023 21.00 23.00 21.00 22.00 241,600 0
15-May-2023 21.00 23.00 21.00 23.00 410,800 0
12-May-2023 22.00 23.00 21.00 23.00 439,900 0
11-May-2023 22.00 23.00 21.00 23.00 303,700 0
10-May-2023 22.00 23.00 22.00 23.00 1,036,500 0
09-May-2023 22.00 23.00 22.00 23.00 52,300 0
08-May-2023 22.00 23.00 22.00 23.00 454,900 0
05-May-2023 22.00 23.00 22.00 23.00 54,300 0
04-May-2023 21.00 23.00 21.00 23.00 136,400 0
03-May-2023 21.00 23.00 21.00 23.00 68,300 0
02-May-2023 21.00 23.00 21.00 23.00 401,300 0
28-Apr-2023 23.00 23.00 22.00 23.00 148,600 0
27-Apr-2023 21.00 23.00 21.00 23.00 185,700 0
26-Apr-2023 22.00 22.00 21.00 22.00 803,300 0
18-Apr-2023 22.00 22.00 21.00 22.00 321,200 0
17-Apr-2023 22.00 22.00 21.00 21.00 899,300 0
14-Apr-2023 22.00 23.00 21.00 22.00 1,026,600 0
13-Apr-2023 22.00 22.00 21.00 22.00 244,500 0
12-Apr-2023 22.00 22.00 21.00 21.00 55,000 0
11-Apr-2023 21.00 23.00 21.00 22.00 331,400 0
10-Apr-2023 23.00 23.00 21.00 23.00 343,200 0
06-Apr-2023 22.00 23.00 21.00 23.00 60,500 0
05-Apr-2023 22.00 23.00 22.00 23.00 531,700 0
04-Apr-2023 23.00 23.00 22.00 23.00 319,200 0
03-Apr-2023 22.00 23.00 21.00 23.00 432,700 0
31-Mar-2023 23.00 23.00 21.00 22.00 758,600 0
30-Mar-2023 22.00 23.00 22.00 23.00 19,600 0
29-Mar-2023 23.00 23.00 22.00 23.00 1,010,900 0
28-Mar-2023 22.00 23.00 22.00 23.00 444,900 0
27-Mar-2023 23.00 23.00 22.00 23.00 64,700 0
24-Mar-2023 23.00 23.00 22.00 23.00 21,100 0
21-Mar-2023 23.00 23.00 22.00 23.00 29,900 0
20-Mar-2023 22.00 23.00 22.00 22.00 437,000 0
17-Mar-2023 23.00 23.00 22.00 23.00 36,600 0