Price History - SOHO

Kembali ke Company
Ticker: SOHO
Company: PT Soho Global Health Tbk
Date Open High Low Close Volume Value
06-Jun-2023 515.00 515.00 502.50 502.50 5,000 0
05-Jun-2023 500.00 525.00 500.00 515.00 12,000 0
31-May-2023 500.00 505.00 500.00 505.00 7,000 0
30-May-2023 510.00 527.50 500.00 500.00 26,000 0
29-May-2023 505.00 512.50 500.00 500.00 26,000 0
26-May-2023 520.00 520.00 520.00 520.00 0 0
25-May-2023 520.00 520.00 520.00 520.00 1,000 0
24-May-2023 507.50 507.50 507.50 507.50 3,000 0
23-May-2023 530.00 530.00 502.50 507.50 16,000 0
22-May-2023 525.00 535.00 510.00 510.00 6,000 0
19-May-2023 520.00 520.00 520.00 520.00 0 0
17-May-2023 510.00 520.00 510.00 520.00 6,000 0
16-May-2023 517.50 517.50 515.00 515.00 3,000 0
15-May-2023 525.00 525.00 502.50 505.00 6,000 0
12-May-2023 505.00 510.00 500.00 510.00 5,000 0
11-May-2023 517.50 517.50 500.00 512.50 5,000 0
10-May-2023 530.00 530.00 502.50 517.50 9,000 0
09-May-2023 507.50 522.50 502.50 502.50 17,000 0
08-May-2023 507.50 510.00 500.00 510.00 17,000 0
05-May-2023 505.00 505.00 505.00 505.00 1,000 0
04-May-2023 505.00 510.00 505.00 507.50 4,000 0
03-May-2023 520.00 520.00 520.00 520.00 1,000 0
02-May-2023 522.50 522.50 522.50 522.50 0 0
28-Apr-2023 522.50 522.50 522.50 522.50 0 0
27-Apr-2023 522.50 522.50 522.50 522.50 1,000 0
26-Apr-2023 505.00 522.50 505.00 522.50 4,000 0
18-Apr-2023 520.00 530.00 520.00 530.00 16,000 0
17-Apr-2023 512.50 540.00 512.50 537.50 10,000 0
14-Apr-2023 507.50 507.50 507.50 507.50 1,000 0
13-Apr-2023 512.50 512.50 505.00 505.00 12,000 0
12-Apr-2023 527.50 550.00 507.50 507.50 36,000 0
11-Apr-2023 512.50 530.00 512.50 512.50 9,000 0
10-Apr-2023 512.50 512.50 512.50 512.50 0 0
06-Apr-2023 512.50 512.50 512.50 512.50 1,000 0
05-Apr-2023 520.00 520.00 520.00 520.00 0 0
04-Apr-2023 520.00 520.00 520.00 520.00 0 0
03-Apr-2023 520.00 520.00 520.00 520.00 5,000 0
31-Mar-2023 520.00 520.00 520.00 520.00 0 0
30-Mar-2023 520.00 520.00 520.00 520.00 0 0
29-Mar-2023 520.00 520.00 520.00 520.00 0 0
28-Mar-2023 520.00 520.00 520.00 520.00 1,000 0
27-Mar-2023 520.00 520.00 520.00 520.00 0 0
24-Mar-2023 520.00 520.00 520.00 520.00 0 0
21-Mar-2023 520.00 520.00 520.00 520.00 0 0
20-Mar-2023 520.00 520.00 520.00 520.00 0 0
17-Mar-2023 520.00 520.00 520.00 520.00 3,000 0
16-Mar-2023 520.00 520.00 520.00 520.00 2,000 0
15-Mar-2023 520.00 520.00 520.00 520.00 2,000 0
14-Mar-2023 517.50 517.50 517.50 517.50 0 0
13-Mar-2023 532.50 532.50 517.50 517.50 3,000 0
10-Mar-2023 547.50 555.00 530.00 532.50 25,000 0
09-Mar-2023 542.50 542.50 542.50 542.50 0 0
08-Mar-2023 542.50 542.50 542.50 542.50 0 0
07-Mar-2023 522.50 542.50 522.50 542.50 3,000 0
06-Mar-2023 540.00 560.00 530.00 542.50 24,000 0
03-Mar-2023 525.00 525.00 520.00 520.00 5,000 0
02-Mar-2023 530.00 530.00 530.00 530.00 2,000 0
01-Mar-2023 545.00 545.00 542.50 542.50 13,000 0
28-Feb-2023 517.50 542.50 517.50 542.50 2,000 0
27-Feb-2023 545.00 545.00 510.00 542.50 140,000 0
24-Feb-2023 540.00 540.00 540.00 540.00 0 0
23-Feb-2023 540.00 540.00 540.00 540.00 3,000 0
22-Feb-2023 545.00 545.00 545.00 545.00 0 0
21-Feb-2023 545.00 545.00 545.00 545.00 1,000 0
20-Feb-2023 542.50 545.00 542.50 545.00 54,000 0
17-Feb-2023 542.50 542.50 542.50 542.50 52,000 0
16-Feb-2023 542.50 542.50 542.50 542.50 0 0
15-Feb-2023 542.50 542.50 542.50 542.50 0 0
14-Feb-2023 540.00 542.50 540.00 542.50 3,000 0
13-Feb-2023 537.50 540.00 537.50 540.00 2,000 0
10-Feb-2023 537.50 537.50 537.50 537.50 1,000 0
09-Feb-2023 557.50 557.50 557.50 557.50 1,000 0
08-Feb-2023 535.00 557.50 535.00 557.50 12,000 0
07-Feb-2023 560.00 560.00 560.00 560.00 0 0
06-Feb-2023 560.00 560.00 560.00 560.00 0 0
03-Feb-2023 537.50 560.00 537.50 560.00 2,000 0
02-Feb-2023 562.50 562.50 562.50 562.50 1,000 0
01-Feb-2023 562.50 562.50 562.50 562.50 0 0
31-Jan-2023 562.50 562.50 562.50 562.50 2,000 0
30-Jan-2023 562.50 562.50 562.50 562.50 2,000 0
27-Jan-2023 560.00 562.50 560.00 562.50 5,000 0
26-Jan-2023 562.50 562.50 562.50 562.50 7,000 0
25-Jan-2023 565.00 565.00 565.00 565.00 0 0
24-Jan-2023 565.00 565.00 565.00 565.00 0 0
20-Jan-2023 565.00 565.00 565.00 565.00 0 0
19-Jan-2023 565.00 565.00 565.00 565.00 0 0
18-Jan-2023 565.00 565.00 565.00 565.00 1,000 0
17-Jan-2023 555.00 555.00 555.00 555.00 1,000 0
16-Jan-2023 557.50 557.50 557.50 557.50 0 0
13-Jan-2023 557.50 557.50 557.50 557.50 2,000 0
12-Jan-2023 557.50 557.50 557.50 557.50 1,000 0
11-Jan-2023 557.50 557.50 557.50 557.50 1,000 0
10-Jan-2023 555.00 557.50 555.00 557.50 6,000 0
09-Jan-2023 550.00 557.50 550.00 557.50 3,000 0
06-Jan-2023 560.00 560.00 560.00 560.00 0 0
05-Jan-2023 560.00 560.00 560.00 560.00 3,000 0
04-Jan-2023 550.00 550.00 550.00 550.00 0 0
03-Jan-2023 550.00 550.00 550.00 550.00 0 0
02-Jan-2023 550.00 550.00 550.00 550.00 3,000 0
30-Dec-2022 542.50 542.50 542.50 542.50 0 0