Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 22.00 23.00 21.00 23.00 632,900 0
15-Mar-2023 22.00 23.00 22.00 22.00 775,400 0
14-Mar-2023 22.00 23.00 22.00 23.00 121,500 0
13-Mar-2023 23.00 23.00 22.00 22.00 804,200 0
10-Mar-2023 24.00 24.00 22.00 23.00 815,000 0
09-Mar-2023 24.00 24.00 22.00 24.00 1,100,200 0
08-Mar-2023 24.00 24.00 23.00 24.00 254,900 0
07-Mar-2023 24.00 25.00 24.00 25.00 18,300 0
06-Mar-2023 24.00 25.00 24.00 25.00 261,100 0
03-Mar-2023 24.00 25.00 23.00 25.00 338,300 0
02-Mar-2023 25.00 25.00 24.00 25.00 133,900 0
01-Mar-2023 24.00 25.00 23.00 25.00 536,700 0
28-Feb-2023 23.00 25.00 23.00 25.00 1,383,800 0
27-Feb-2023 23.00 24.00 23.00 24.00 535,100 0
24-Feb-2023 24.00 24.00 23.00 24.00 416,900 0
23-Feb-2023 24.00 24.00 23.00 24.00 195,100 0
22-Feb-2023 24.00 25.00 23.00 24.00 1,196,500 0
21-Feb-2023 25.00 25.00 24.00 25.00 47,700 0
20-Feb-2023 25.00 25.00 23.00 25.00 1,218,000 0
17-Feb-2023 24.00 25.00 24.00 25.00 1,865,800 0
16-Feb-2023 25.00 25.00 24.00 25.00 1,647,700 0
15-Feb-2023 24.00 26.00 24.00 26.00 691,500 0
14-Feb-2023 24.00 26.00 24.00 25.00 1,860,400 0
13-Feb-2023 24.00 25.00 23.00 25.00 1,146,400 0
10-Feb-2023 24.00 25.00 24.00 25.00 72,800 0
09-Feb-2023 25.00 25.00 24.00 25.00 345,900 0
08-Feb-2023 25.00 26.00 24.00 24.00 603,900 0
07-Feb-2023 24.00 26.00 23.00 25.00 1,302,300 0
06-Feb-2023 25.00 25.00 24.00 25.00 295,600 0
03-Feb-2023 25.00 26.00 24.00 24.00 1,684,000 0
02-Feb-2023 25.00 26.00 24.00 25.00 1,309,200 0
01-Feb-2023 26.00 26.00 24.00 26.00 532,800 0
31-Jan-2023 25.00 27.00 25.00 25.00 1,934,000 0
30-Jan-2023 26.00 27.00 25.00 26.00 410,000 0
27-Jan-2023 27.00 27.00 26.00 27.00 3,800 0
26-Jan-2023 26.00 27.00 26.00 27.00 23,200 0
25-Jan-2023 26.00 27.00 25.00 27.00 494,400 0
24-Jan-2023 27.00 27.00 26.00 27.00 78,100 0
20-Jan-2023 27.00 27.00 26.00 27.00 494,000 0
19-Jan-2023 26.00 27.00 26.00 27.00 114,900 0
18-Jan-2023 26.00 28.00 25.00 27.00 1,092,300 0
17-Jan-2023 27.00 28.00 26.00 26.00 1,131,800 0
16-Jan-2023 28.00 28.00 26.00 28.00 287,000 0
13-Jan-2023 27.00 28.00 26.00 28.00 24,000 0
12-Jan-2023 27.00 28.00 26.00 27.00 402,200 0
11-Jan-2023 27.00 28.00 26.00 27.00 529,800 0
10-Jan-2023 28.00 28.00 27.00 28.00 16,100 0
09-Jan-2023 28.00 28.00 27.00 28.00 120,900 0
06-Jan-2023 27.00 28.00 27.00 28.00 140,500 0
05-Jan-2023 28.00 28.00 27.00 28.00 800,200 0
04-Jan-2023 27.00 28.00 27.00 28.00 449,700 0
03-Jan-2023 28.00 29.00 27.00 28.00 665,900 0
02-Jan-2023 28.00 28.00 27.00 28.00 87,200 0
30-Dec-2022 28.00 28.00 27.00 28.00 295,400 0