Price History - SOHO

Kembali ke Company
Ticker: SOHO
Company: PT Soho Global Health Tbk
Date Open High Low Close Volume Value
29-Dec-2022 542.50 542.50 542.50 542.50 0 0
28-Dec-2022 542.50 542.50 542.50 542.50 68,000 0
27-Dec-2022 550.00 550.00 540.00 542.50 5,000 0
26-Dec-2022 540.00 540.00 540.00 540.00 1,000 0
23-Dec-2022 565.00 565.00 565.00 565.00 3,000 0
22-Dec-2022 562.50 567.50 562.50 567.50 4,000 0
21-Dec-2022 542.50 557.50 540.00 557.50 5,000 0
20-Dec-2022 565.00 565.00 565.00 565.00 5,000 0
19-Dec-2022 570.00 570.00 570.00 570.00 1,000 0
16-Dec-2022 550.00 570.00 550.00 570.00 5,000 0
15-Dec-2022 550.00 550.00 550.00 550.00 12,000 0
14-Dec-2022 567.50 567.50 567.50 567.50 10,000 0
13-Dec-2022 567.50 567.50 567.50 567.50 0 0
12-Dec-2022 557.50 567.50 557.50 567.50 13,000 0
09-Dec-2022 552.50 557.50 552.50 557.50 4,000 0
08-Dec-2022 552.50 552.50 552.50 552.50 2,000 0
07-Dec-2022 555.00 555.00 555.00 555.00 7,000 0
06-Dec-2022 555.00 555.00 555.00 555.00 1,000 0
05-Dec-2022 555.00 555.00 555.00 555.00 0 0
02-Dec-2022 562.50 562.50 555.00 555.00 2,000 0
01-Dec-2022 552.50 552.50 552.50 552.50 0 0
30-Nov-2022 555.00 555.00 550.00 552.50 8,000 0
29-Nov-2022 555.00 555.00 555.00 555.00 0 0
28-Nov-2022 555.00 555.00 555.00 555.00 2,000 0
25-Nov-2022 562.50 577.50 555.00 555.00 20,000 0
24-Nov-2022 552.50 562.50 552.50 562.50 3,000 0
23-Nov-2022 562.50 562.50 562.50 562.50 2,000 0
22-Nov-2022 555.00 555.00 555.00 555.00 6,000 0
21-Nov-2022 550.00 570.00 550.00 565.00 5,000 0
18-Nov-2022 550.00 550.00 550.00 550.00 7,000 0
17-Nov-2022 567.50 567.50 565.00 565.00 3,000 0
16-Nov-2022 560.00 572.50 552.50 567.50 15,000 0
15-Nov-2022 580.00 580.00 560.00 560.00 9,000 0
14-Nov-2022 562.50 575.00 562.50 575.00 113,000 0
11-Nov-2022 562.50 562.50 550.00 550.00 6,000 0
10-Nov-2022 570.00 570.00 570.00 570.00 1,000 0
09-Nov-2022 547.50 565.00 547.50 565.00 9,000 0
08-Nov-2022 575.00 575.00 545.00 565.00 50,000 0
07-Nov-2022 570.00 570.00 555.00 555.00 3,000 0
04-Nov-2022 567.50 575.00 547.50 575.00 83,000 0
03-Nov-2022 570.00 570.00 555.00 567.50 27,000 0
02-Nov-2022 565.00 565.00 565.00 565.00 16,000 0
01-Nov-2022 585.00 585.00 575.00 577.50 84,000 0
31-Oct-2022 585.00 585.00 585.00 585.00 1,000 0
28-Oct-2022 580.00 580.00 570.00 570.00 23,000 0
27-Oct-2022 565.00 580.00 560.00 580.00 79,000 0
26-Oct-2022 570.00 570.00 565.00 565.00 16,000 0
25-Oct-2022 590.00 590.00 570.00 570.00 52,000 0
24-Oct-2022 597.50 600.00 592.50 600.00 102,000 0
21-Oct-2022 597.50 600.00 592.50 592.50 62,000 0
20-Oct-2022 595.00 595.00 577.50 585.00 91,000 0
19-Oct-2022 587.50 600.00 585.00 600.00 45,000 0
18-Oct-2022 580.00 585.00 580.00 585.00 47,000 0
17-Oct-2022 567.50 590.00 565.00 580.00 58,000 0
14-Oct-2022 555.00 567.50 555.00 567.50 3,000 0
13-Oct-2022 550.00 550.00 550.00 550.00 0 0
12-Oct-2022 555.00 555.00 550.00 550.00 4,000 0
11-Oct-2022 555.00 555.00 555.00 555.00 3,000 0
10-Oct-2022 555.00 555.00 555.00 555.00 3,000 0
07-Oct-2022 560.00 560.00 557.50 557.50 4,000 0
06-Oct-2022 560.00 560.00 557.50 560.00 8,000 0
05-Oct-2022 560.00 570.00 557.50 557.50 20,000 0
04-Oct-2022 572.50 572.50 557.50 557.50 4,000 0
03-Oct-2022 575.00 575.00 560.00 565.00 6,000 0
30-Sep-2022 575.00 575.00 575.00 575.00 0 0
29-Sep-2022 572.50 575.00 572.50 575.00 4,000 0
28-Sep-2022 575.00 575.00 575.00 575.00 1,000 0
27-Sep-2022 575.00 575.00 575.00 575.00 1,000 0
26-Sep-2022 577.50 577.50 575.00 575.00 11,000 0
23-Sep-2022 577.50 577.50 577.50 577.50 2,000 0
22-Sep-2022 580.00 580.00 565.00 577.50 12,000 0
21-Sep-2022 580.00 580.00 577.50 577.50 6,000 0
20-Sep-2022 572.50 580.00 572.50 580.00 8,000 0
19-Sep-2022 565.00 585.00 562.50 582.50 7,000 0
16-Sep-2022 585.00 590.00 567.50 567.50 27,000 0
15-Sep-2022 567.50 575.00 565.00 575.00 43,000 0
14-Sep-2022 575.00 575.00 575.00 575.00 1,000 0
13-Sep-2022 577.50 577.50 567.50 567.50 33,000 0
12-Sep-2022 577.50 577.50 577.50 577.50 0 0
09-Sep-2022 577.50 577.50 577.50 577.50 0 0
08-Sep-2022 577.50 577.50 577.50 577.50 2,000 0
07-Sep-2022 582.50 582.50 572.50 577.50 6,000 0
06-Sep-2022 570.00 577.50 570.00 577.50 7,000 0
05-Sep-2022 582.50 582.50 565.00 580.00 35,000 0
02-Sep-2022 572.50 582.50 570.00 582.50 7,000 0
01-Sep-2022 585.00 587.50 572.50 572.50 17,000 0
31-Aug-2022 585.00 585.00 580.00 585.00 28,000 0
30-Aug-2022 570.00 577.50 570.00 575.00 10,000 0
29-Aug-2022 580.00 580.00 580.00 580.00 3,000 0
26-Aug-2022 587.50 587.50 587.50 587.50 1,000 0
25-Aug-2022 572.50 580.00 572.50 580.00 2,000 0
24-Aug-2022 592.50 592.50 582.50 582.50 6,000 0
23-Aug-2022 587.50 587.50 572.50 582.50 5,000 0
22-Aug-2022 585.00 585.00 572.50 582.50 23,000 0
19-Aug-2022 590.00 590.00 567.50 575.00 25,000 0
18-Aug-2022 580.00 580.00 575.00 575.00 16,000 0
16-Aug-2022 587.50 587.50 585.00 585.00 6,000 0
15-Aug-2022 580.00 580.00 580.00 580.00 18,000 0
12-Aug-2022 580.00 587.50 580.00 587.50 21,000 0
11-Aug-2022 595.00 595.00 580.00 595.00 15,000 0