Price History - SOHO

Kembali ke Company
Ticker: SOHO
Company: PT Soho Global Health Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 502.50 507.50 502.50 507.50 24,000 0
12-Oct-2021 502.50 505.00 502.50 502.50 72,000 0
11-Oct-2021 510.00 510.00 500.00 505.00 47,000 0
08-Oct-2021 507.50 510.00 505.00 510.00 14,000 0
07-Oct-2021 505.00 510.00 502.50 510.00 38,000 0
06-Oct-2021 507.50 510.00 502.50 505.00 39,000 0
05-Oct-2021 502.50 510.00 502.50 502.50 51,000 0
04-Oct-2021 500.00 510.00 500.00 502.50 50,000 0
01-Oct-2021 500.00 507.50 500.00 500.00 46,000 0
30-Sep-2021 502.50 505.00 500.00 500.00 188,000 0
29-Sep-2021 507.50 510.00 500.00 505.00 145,000 0
28-Sep-2021 507.50 510.00 505.00 507.50 64,000 0
27-Sep-2021 515.00 520.00 505.00 505.00 86,000 0
24-Sep-2021 505.00 520.00 505.00 520.00 39,000 0
23-Sep-2021 507.50 507.50 502.50 502.50 66,000 0
22-Sep-2021 507.50 507.50 502.50 502.50 170,000 0
21-Sep-2021 510.00 512.50 507.50 510.00 110,000 0
20-Sep-2021 520.00 520.00 517.50 517.50 12,000 0
17-Sep-2021 512.50 517.50 512.50 517.50 10,000 0
16-Sep-2021 515.00 515.00 512.50 512.50 16,000 0
15-Sep-2021 525.00 525.00 515.00 515.00 61,000 0
14-Sep-2021 517.50 517.50 517.50 517.50 11,000 0
13-Sep-2021 515.00 540.00 515.00 515.00 28,000 0
10-Sep-2021 517.50 517.50 515.00 515.00 6,000 0
09-Sep-2021 515.00 515.00 510.00 510.00 66,000 0
08-Sep-2021 512.50 515.00 510.00 515.00 25,000 0
07-Sep-2021 512.50 525.00 510.00 512.50 26,000 0
06-Sep-2021 515.00 520.00 510.00 510.00 39,000 0
03-Sep-2021 507.50 525.00 507.50 512.50 73,000 0
02-Sep-2021 512.50 512.50 507.50 507.50 12,000 0
01-Sep-2021 517.50 520.00 512.50 512.50 237,000 0
31-Aug-2021 507.50 517.50 507.50 517.50 40,000 0
30-Aug-2021 520.00 520.00 500.00 507.50 163,000 0
27-Aug-2021 520.00 520.00 507.50 512.50 389,000 0
26-Aug-2021 507.50 512.50 505.00 505.00 35,000 0
25-Aug-2021 507.50 510.00 507.50 507.50 36,000 0
24-Aug-2021 510.00 510.00 502.50 502.50 21,000 0
23-Aug-2021 510.00 520.00 500.00 510.00 658,000 0
20-Aug-2021 520.00 520.00 502.50 515.00 373,000 0
19-Aug-2021 520.00 522.50 515.00 515.00 225,000 0
18-Aug-2021 510.00 520.00 502.50 517.50 167,000 0
16-Aug-2021 502.50 520.00 500.00 510.00 59,000 0
13-Aug-2021 522.50 522.50 500.00 502.50 396,000 0
12-Aug-2021 560.00 560.00 522.50 522.50 968,000 0
10-Aug-2021 550.00 570.00 540.00 560.00 907,000 0
09-Aug-2021 535.00 640.00 535.00 537.50 3,976,000 0