Price History - SOFA

Kembali ke Company
Ticker: SOFA
Company: PT Solusi Environment Asia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 28.00 28.00 27.00 28.00 388,900 0
28-Dec-2022 28.00 29.00 27.00 28.00 144,600 0
27-Dec-2022 28.00 28.00 27.00 28.00 1,284,000 0
26-Dec-2022 28.00 28.00 27.00 28.00 130,600 0
23-Dec-2022 27.00 28.00 26.00 28.00 627,200 0
22-Dec-2022 28.00 28.00 27.00 28.00 234,600 0
21-Dec-2022 27.00 30.00 27.00 28.00 7,845,700 0
20-Dec-2022 28.00 28.00 26.00 28.00 61,500 0
19-Dec-2022 27.00 28.00 27.00 28.00 183,900 0
16-Dec-2022 28.00 28.00 27.00 28.00 112,600 0
15-Dec-2022 27.00 28.00 26.00 28.00 366,800 0
14-Dec-2022 28.00 28.00 27.00 28.00 36,200 0
13-Dec-2022 28.00 28.00 27.00 28.00 222,600 0
12-Dec-2022 28.00 28.00 27.00 28.00 52,200 0
09-Dec-2022 28.00 28.00 27.00 28.00 1,248,100 0
08-Dec-2022 28.00 28.00 27.00 28.00 274,900 0
07-Dec-2022 29.00 29.00 27.00 28.00 355,000 0
06-Dec-2022 29.00 29.00 27.00 29.00 237,100 0
05-Dec-2022 28.00 29.00 27.00 29.00 754,300 0
02-Dec-2022 29.00 29.00 27.00 29.00 692,100 0
01-Dec-2022 29.00 29.00 28.00 29.00 154,700 0
30-Nov-2022 29.00 29.00 28.00 29.00 315,200 0
29-Nov-2022 29.00 29.00 28.00 29.00 779,700 0
28-Nov-2022 29.00 29.00 28.00 29.00 279,300 0
25-Nov-2022 29.00 29.00 28.00 29.00 1,691,300 0
24-Nov-2022 30.00 30.00 28.00 29.00 238,600 0
23-Nov-2022 30.00 30.00 29.00 29.00 1,184,600 0
22-Nov-2022 30.00 30.00 29.00 30.00 858,100 0
21-Nov-2022 29.00 30.00 28.00 30.00 1,751,100 0
18-Nov-2022 28.00 29.00 28.00 29.00 1,087,900 0
17-Nov-2022 30.00 30.00 28.00 29.00 1,616,100 0
16-Nov-2022 30.00 30.00 28.00 29.00 1,671,400 0
15-Nov-2022 29.00 30.00 29.00 30.00 3,407,000 0
14-Nov-2022 30.00 30.00 29.00 29.00 897,400 0
11-Nov-2022 30.00 30.00 28.00 30.00 1,148,400 0
10-Nov-2022 30.00 30.00 29.00 30.00 813,800 0
09-Nov-2022 29.00 30.00 28.00 30.00 860,500 0
08-Nov-2022 30.00 30.00 29.00 30.00 834,400 0
07-Nov-2022 30.00 30.00 29.00 30.00 325,400 0
04-Nov-2022 30.00 30.00 29.00 30.00 616,100 0
03-Nov-2022 30.00 30.00 29.00 30.00 283,400 0
02-Nov-2022 29.00 30.00 29.00 30.00 634,500 0
01-Nov-2022 30.00 30.00 29.00 30.00 79,400 0
31-Oct-2022 29.00 30.00 29.00 30.00 1,069,500 0
28-Oct-2022 30.00 31.00 29.00 29.00 1,123,700 0
27-Oct-2022 31.00 31.00 30.00 30.00 428,100 0