Price History - SOFA

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