PT Soho Global Health Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6,500.00	6,525.00	6,500.00	6,525.00	562.16	11,000
2022-02-07	6,550.00	6,550.00	6,500.00	6,500.00	560.01	109,000
2022-02-04	6,525.00	6,525.00	6,525.00	6,525.00	562.16	69,000
2022-02-03	6,175.00	6,600.00	6,175.00	6,525.00	562.16	15,000
2022-02-02	6,400.00	6,425.00	6,400.00	6,425.00	553.55	5,000
2022-01-31	6,425.00	6,450.00	6,400.00	6,400.00	551.40	89,000
2022-01-28	6,425.00	6,425.00	6,375.00	6,425.00	553.55	64,000
2022-01-27	6,425.00	6,700.00	6,400.00	6,450.00	555.70	76,000
2022-01-26	6,425.00	6,500.00	6,425.00	6,425.00	553.55	81,000
2022-01-25	6,400.00	6,625.00	6,400.00	6,425.00	553.55	100,000
2022-01-24	6,500.00	6,500.00	6,300.00	6,400.00	551.40	67,000
2022-01-21	6,500.00	6,500.00	6,275.00	6,500.00	560.01	127,000
2022-01-20	6,700.00	6,700.00	6,700.00	6,700.00	577.24	87,000
2022-01-19	6,600.00	6,750.00	6,550.00	6,700.00	577.24	155,000
2022-01-18	6,625.00	6,975.00	6,350.00	6,600.00	568.63	107,000
2022-01-17	7,000.00	7,000.00	6,600.00	6,625.00	570.78	247,000
2022-01-14	7,300.00	7,325.00	7,075.00	7,075.00	609.55	186,000
2022-01-13	7,800.00	7,800.00	7,275.00	7,600.00	654.78	122,000
2022-01-12	7,825.00	7,900.00	7,250.00	7,800.00	672.01	150,000
2022-01-11	8,000.00	8,225.00	7,650.00	7,775.00	669.86	327,000
2022-01-10	7,400.00	8,500.00	7,275.00	8,000.00	689.24	376,000
2022-01-07	6,700.00	8,000.00	6,700.00	7,400.00	637.55	457,000
2022-01-06	6,100.00	7,225.00	6,000.00	6,700.00	577.24	352,000
2022-01-05	6,400.00	6,400.00	6,375.00	6,375.00	549.24	26,000
2022-01-04	6,375.00	6,850.00	6,300.00	6,400.00	551.40	269,000
2022-01-03	6,375.00	6,375.00	6,300.00	6,375.00	549.24	10,000
2021-12-30	6,400.00	6,600.00	6,375.00	6,375.00	549.24	87,000
2021-12-29	6,475.00	6,600.00	6,400.00	6,400.00	551.40	103,000
2021-12-28	6,375.00	6,500.00	6,375.00	6,400.00	551.40	153,000
2021-12-27	6,400.00	6,400.00	6,175.00	6,375.00	549.24	33,000
2021-12-24	6,350.00	6,375.00	6,350.00	6,375.00	549.24	135,000
2021-12-23	6,375.00	6,425.00	6,050.00	6,050.00	521.24	127,000
2021-12-22	6,050.00	6,400.00	6,050.00	6,400.00	551.40	524,000
2021-12-21	6,025.00	6,150.00	6,025.00	6,050.00	521.24	35,000
2021-12-20	6,125.00	6,300.00	6,025.00	6,025.00	519.09	135,000
2021-12-17	6,125.00	6,300.00	6,125.00	6,300.00	542.78	32,000
2021-12-16	6,000.00	6,400.00	6,000.00	6,125.00	527.70	128,000
2021-12-15	6,200.00	6,225.00	6,000.00	6,225.00	536.32	18,000
2021-12-14	6,000.00	6,250.00	6,000.00	6,200.00	534.16	19,000
2021-12-13	6,200.00	6,425.00	6,150.00	6,150.00	529.86	144,000
2021-12-10	6,150.00	6,175.00	5,800.00	6,100.00	525.55	144,000
2021-12-09	6,325.00	6,325.00	6,175.00	6,175.00	532.01	206,000
2021-12-08	6,300.00	6,325.00	6,225.00	6,325.00	544.93	429,000
2021-12-07	6,425.00	6,425.00	6,200.00	6,325.00	544.93	758,000
2021-12-06	6,475.00	6,475.00	6,075.00	6,275.00	540.63	286,000
2021-12-03	6,450.00	6,450.00	6,225.00	6,350.00	547.09	22,000
2021-12-02	6,450.00	6,450.00	6,300.00	6,375.00	549.24	771,000
2021-12-01	6,350.00	6,450.00	6,225.00	6,450.00	555.70	479,000
2021-11-30	6,350.00	6,350.00	6,000.00	6,200.00	534.16	134,000
2021-11-29	6,450.00	6,450.00	6,225.00	6,350.00	547.09	123,000
2021-11-26	6,000.00	6,575.00	6,000.00	6,450.00	555.70	836,000
2021-11-25	6,050.00	6,075.00	5,850.00	6,025.00	519.09	138,000
2021-11-24	6,150.00	6,250.00	5,750.00	6,050.00	521.24	546,000
2021-11-23	6,500.00	6,925.00	6,025.00	6,150.00	529.86	2,181,000
2021-11-22	5,100.00	6,075.00	5,100.00	6,075.00	523.39	2,473,000
2021-11-19	5,075.00	5,075.00	5,075.00	5,075.00	437.24	41,000
2021-11-18	5,100.00	5,125.00	5,025.00	5,050.00	435.09	31,000
2021-11-17	5,100.00	5,100.00	5,100.00	5,100.00	439.39	9,000
2021-11-16	5,100.00	5,100.00	5,050.00	5,050.00	435.09	40,000
2021-11-15	5,100.00	5,100.00	5,075.00	5,100.00	439.39	90,000

← NewerPage 20 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.