Price History - SOHO

Kembali ke Company
Ticker: SOHO
Company: PT Soho Global Health Tbk
Date Open High Low Close Volume Value
09-Mar-2022 652.50 655.00 650.00 655.00 35,000 0
08-Mar-2022 657.50 657.50 650.00 650.00 5,000 0
07-Mar-2022 650.00 650.00 650.00 650.00 91,000 0
04-Mar-2022 652.50 665.00 650.00 665.00 18,000 0
02-Mar-2022 652.50 677.50 652.50 652.50 14,000 0
01-Mar-2022 652.50 660.00 652.50 652.50 5,000 0
25-Feb-2022 650.00 652.50 650.00 652.50 26,000 0
24-Feb-2022 655.00 655.00 652.50 652.50 51,000 0
23-Feb-2022 652.50 652.50 650.00 652.50 27,000 0
22-Feb-2022 655.00 655.00 652.50 652.50 10,000 0
21-Feb-2022 665.00 665.00 650.00 657.50 30,000 0
18-Feb-2022 650.00 670.00 650.00 667.50 81,000 0
17-Feb-2022 650.00 650.00 650.00 650.00 60,000 0
16-Feb-2022 650.00 650.00 650.00 650.00 0 0
15-Feb-2022 622.50 650.00 622.50 650.00 100,000 0
14-Feb-2022 615.00 620.00 610.00 620.00 39,000 0
11-Feb-2022 640.00 640.00 640.00 640.00 4,000 0
10-Feb-2022 650.00 650.00 650.00 650.00 0 0
09-Feb-2022 655.00 657.50 650.00 650.00 117,000 0
08-Feb-2022 650.00 652.50 650.00 652.50 11,000 0
07-Feb-2022 655.00 655.00 650.00 650.00 109,000 0
04-Feb-2022 652.50 652.50 652.50 652.50 69,000 0
03-Feb-2022 617.50 660.00 617.50 652.50 15,000 0
02-Feb-2022 640.00 642.50 640.00 642.50 5,000 0
31-Jan-2022 642.50 645.00 640.00 640.00 89,000 0
28-Jan-2022 642.50 642.50 637.50 642.50 64,000 0
27-Jan-2022 642.50 670.00 640.00 645.00 76,000 0
26-Jan-2022 642.50 650.00 642.50 642.50 81,000 0
25-Jan-2022 640.00 662.50 640.00 642.50 100,000 0
24-Jan-2022 650.00 650.00 630.00 640.00 67,000 0
21-Jan-2022 650.00 650.00 627.50 650.00 127,000 0
20-Jan-2022 670.00 670.00 670.00 670.00 87,000 0
19-Jan-2022 660.00 675.00 655.00 670.00 155,000 0
18-Jan-2022 662.50 697.50 635.00 660.00 107,000 0
17-Jan-2022 700.00 700.00 660.00 662.50 247,000 0
14-Jan-2022 730.00 732.50 707.50 707.50 186,000 0
13-Jan-2022 780.00 780.00 727.50 760.00 122,000 0
12-Jan-2022 782.50 790.00 725.00 780.00 150,000 0
11-Jan-2022 800.00 822.50 765.00 777.50 327,000 0
10-Jan-2022 740.00 850.00 727.50 800.00 376,000 0
07-Jan-2022 670.00 800.00 670.00 740.00 457,000 0
06-Jan-2022 610.00 722.50 600.00 670.00 352,000 0
05-Jan-2022 640.00 640.00 637.50 637.50 26,000 0
04-Jan-2022 637.50 685.00 630.00 640.00 269,000 0
03-Jan-2022 637.50 637.50 630.00 637.50 10,000 0
30-Dec-2021 640.00 660.00 637.50 637.50 87,000 0
29-Dec-2021 647.50 660.00 640.00 640.00 103,000 0
28-Dec-2021 637.50 650.00 637.50 640.00 153,000 0
27-Dec-2021 640.00 640.00 617.50 637.50 33,000 0
24-Dec-2021 635.00 637.50 635.00 637.50 135,000 0
23-Dec-2021 637.50 642.50 605.00 605.00 127,000 0
22-Dec-2021 605.00 640.00 605.00 640.00 524,000 0
21-Dec-2021 602.50 615.00 602.50 605.00 35,000 0
20-Dec-2021 612.50 630.00 602.50 602.50 135,000 0
17-Dec-2021 612.50 630.00 612.50 630.00 32,000 0
16-Dec-2021 600.00 640.00 600.00 612.50 128,000 0
15-Dec-2021 620.00 622.50 600.00 622.50 18,000 0
14-Dec-2021 600.00 625.00 600.00 620.00 19,000 0
13-Dec-2021 620.00 642.50 615.00 615.00 144,000 0
10-Dec-2021 615.00 617.50 580.00 610.00 144,000 0
09-Dec-2021 632.50 632.50 617.50 617.50 206,000 0
08-Dec-2021 630.00 632.50 622.50 632.50 429,000 0
07-Dec-2021 642.50 642.50 620.00 632.50 758,000 0
06-Dec-2021 647.50 647.50 607.50 627.50 286,000 0
03-Dec-2021 645.00 645.00 622.50 635.00 22,000 0
02-Dec-2021 645.00 645.00 630.00 637.50 771,000 0
01-Dec-2021 635.00 645.00 622.50 645.00 479,000 0
30-Nov-2021 635.00 635.00 600.00 620.00 134,000 0
29-Nov-2021 645.00 645.00 622.50 635.00 123,000 0
26-Nov-2021 600.00 657.50 600.00 645.00 836,000 0
25-Nov-2021 605.00 607.50 585.00 602.50 138,000 0
24-Nov-2021 615.00 625.00 575.00 605.00 546,000 0
23-Nov-2021 650.00 692.50 602.50 615.00 2,181,000 0
22-Nov-2021 510.00 607.50 510.00 607.50 2,473,000 0
19-Nov-2021 507.50 507.50 507.50 507.50 41,000 0
18-Nov-2021 510.00 512.50 502.50 505.00 31,000 0
17-Nov-2021 510.00 510.00 510.00 510.00 9,000 0
16-Nov-2021 510.00 510.00 505.00 505.00 40,000 0
15-Nov-2021 510.00 510.00 507.50 510.00 90,000 0
12-Nov-2021 510.00 510.00 510.00 510.00 12,000 0
11-Nov-2021 510.00 510.00 510.00 510.00 34,000 0
10-Nov-2021 517.50 520.00 510.00 510.00 32,000 0
09-Nov-2021 520.00 522.50 520.00 520.00 51,000 0
08-Nov-2021 520.00 520.00 505.00 505.00 44,000 0
05-Nov-2021 517.50 520.00 512.50 512.50 29,000 0
04-Nov-2021 510.00 515.00 510.00 512.50 23,000 0
03-Nov-2021 517.50 517.50 510.00 510.00 22,000 0
02-Nov-2021 512.50 515.00 500.00 507.50 162,000 0
01-Nov-2021 510.00 512.50 510.00 512.50 24,000 0
29-Oct-2021 512.50 512.50 512.50 512.50 15,000 0
28-Oct-2021 517.50 517.50 512.50 512.50 6,000 0
27-Oct-2021 515.00 520.00 515.00 515.00 35,000 0
26-Oct-2021 520.00 527.50 515.00 515.00 82,000 0
25-Oct-2021 512.50 520.00 510.00 512.50 84,000 0
22-Oct-2021 510.00 510.00 507.50 510.00 18,000 0
21-Oct-2021 510.00 510.00 502.50 505.00 34,000 0
19-Oct-2021 505.00 510.00 502.50 510.00 37,000 0
18-Oct-2021 505.00 510.00 505.00 505.00 32,000 0
15-Oct-2021 507.50 507.50 505.00 505.00 24,000 0
14-Oct-2021 505.00 507.50 505.00 507.50 21,000 0