PT Soho Global Health Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	6,450.00	6,450.00	6,300.00	6,450.00	555.70	10,000
2022-05-13	6,300.00	6,300.00	6,300.00	6,300.00	542.78	1,000
2022-05-12	6,425.00	6,425.00	6,300.00	6,300.00	542.78	10,000
2022-05-11	6,425.00	6,425.00	6,425.00	6,425.00	553.55	6,000
2022-05-10	6,300.00	6,425.00	6,300.00	6,425.00	553.55	11,000
2022-05-09	6,250.00	6,450.00	6,250.00	6,250.00	538.47	37,000
2022-04-28	6,450.00	6,450.00	6,200.00	6,250.00	538.47	41,000
2022-04-27	6,450.00	6,450.00	6,450.00	6,450.00	555.70	3,000
2022-04-26	6,450.00	6,450.00	6,425.00	6,450.00	555.70	6,000
2022-04-25	6,450.00	6,450.00	6,450.00	6,450.00	555.70	0
2022-04-22	6,450.00	6,450.00	6,450.00	6,450.00	555.70	10,000
2022-04-21	6,450.00	6,450.00	6,450.00	6,450.00	555.70	106,000
2022-04-20	6,450.00	6,450.00	6,450.00	6,450.00	555.70	7,000
2022-04-19	6,475.00	6,475.00	6,450.00	6,450.00	555.70	74,000
2022-04-18	6,725.00	6,725.00	6,475.00	6,475.00	557.86	100,000
2022-04-14	6,475.00	6,725.00	6,475.00	6,725.00	579.40	20,000
2022-04-13	6,450.00	6,475.00	6,450.00	6,475.00	557.86	22,000
2022-04-12	6,450.00	6,475.00	6,450.00	6,475.00	557.86	6,000
2022-04-11	6,475.00	6,475.00	6,450.00	6,450.00	555.70	46,000
2022-04-08	6,500.00	6,600.00	6,475.00	6,475.00	557.86	157,000
2022-04-07	6,475.00	6,550.00	6,475.00	6,475.00	557.86	52,000
2022-04-06	6,550.00	6,550.00	6,475.00	6,475.00	557.86	52,000
2022-04-05	6,650.00	6,650.00	6,500.00	6,550.00	564.32	26,000
2022-04-04	6,500.00	6,500.00	6,500.00	6,500.00	560.01	34,000
2022-04-01	6,525.00	6,700.00	6,500.00	6,500.00	560.01	185,000
2022-03-31	6,500.00	6,600.00	6,500.00	6,500.00	560.01	20,000
2022-03-30	6,500.00	6,500.00	6,500.00	6,500.00	560.01	0
2022-03-29	6,550.00	6,550.00	6,500.00	6,500.00	560.01	23,000
2022-03-28	6,675.00	6,700.00	6,550.00	6,550.00	564.32	15,000
2022-03-25	6,525.00	6,525.00	6,500.00	6,500.00	560.01	20,000
2022-03-24	6,500.00	6,500.00	6,500.00	6,500.00	560.01	4,000
2022-03-23	6,525.00	6,525.00	6,525.00	6,525.00	562.16	2,000
2022-03-22	6,525.00	6,525.00	6,525.00	6,525.00	562.16	7,000
2022-03-21	6,525.00	6,525.00	6,525.00	6,525.00	562.16	1,000
2022-03-18	6,500.00	6,500.00	6,500.00	6,500.00	560.01	7,000
2022-03-17	6,550.00	6,550.00	6,550.00	6,550.00	564.32	26,000
2022-03-16	6,500.00	6,750.00	6,500.00	6,750.00	581.55	2,000
2022-03-15	6,775.00	6,775.00	6,500.00	6,500.00	560.01	20,000
2022-03-14	6,500.00	6,775.00	6,500.00	6,775.00	583.70	5,000
2022-03-11	6,500.00	6,700.00	6,500.00	6,575.00	566.47	13,000
2022-03-10	6,550.00	6,550.00	6,500.00	6,500.00	560.01	20,000
2022-03-09	6,525.00	6,550.00	6,500.00	6,550.00	564.32	35,000
2022-03-08	6,575.00	6,575.00	6,500.00	6,500.00	560.01	5,000
2022-03-07	6,500.00	6,500.00	6,500.00	6,500.00	560.01	91,000
2022-03-04	6,525.00	6,650.00	6,500.00	6,650.00	572.93	18,000
2022-03-02	6,525.00	6,775.00	6,525.00	6,525.00	562.16	14,000
2022-03-01	6,525.00	6,600.00	6,525.00	6,525.00	562.16	5,000
2022-02-25	6,500.00	6,525.00	6,500.00	6,525.00	562.16	26,000
2022-02-24	6,550.00	6,550.00	6,525.00	6,525.00	562.16	51,000
2022-02-23	6,525.00	6,525.00	6,500.00	6,525.00	562.16	27,000
2022-02-22	6,550.00	6,550.00	6,525.00	6,525.00	562.16	10,000
2022-02-21	6,650.00	6,650.00	6,500.00	6,575.00	566.47	30,000
2022-02-18	6,500.00	6,700.00	6,500.00	6,675.00	575.09	81,000
2022-02-17	6,500.00	6,500.00	6,500.00	6,500.00	560.01	60,000
2022-02-16	6,500.00	6,500.00	6,500.00	6,500.00	560.01	0
2022-02-15	6,225.00	6,500.00	6,225.00	6,500.00	560.01	100,000
2022-02-14	6,150.00	6,200.00	6,100.00	6,200.00	534.16	39,000
2022-02-11	6,400.00	6,400.00	6,400.00	6,400.00	551.40	4,000
2022-02-10	6,500.00	6,500.00	6,500.00	6,500.00	560.01	0
2022-02-09	6,550.00	6,575.00	6,500.00	6,500.00	560.01	117,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	39.5000 IDR
2026-01-07	33.1000 IDR
2025-06-10	23.7000 IDR
2024-07-09	12.0000 IDR
2023-11-13	19.7000 IDR
2023-07-07	118.0000 IDR
2022-10-25	118.0000 IDR
2021-08-12	197.0000 IDR
2021-05-17	236.0000 IDR
2021-05-11	999,999.9999 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.