IDX · SOFA · stock
PT Solusi Environment Asia Tbk (SOFA) stock price history
Every IDX trading session of PT Solusi Environment Asia Tbk from Jul 7, 2020 to Nov 13, 2026: 1,530 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOFA adjusted close, 2020 to 2026
- IDR 590.00
- All time high, 2026
- IDR 630.00
- 52 week high, IDR 114.00 low
- 1,530
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SOFA key facts
- PT Solusi Environment Asia Tbk (SOFA) closed at IDR 153.00 on Nov 13, 2026 on IDX.
- SOFA's all time high close is IDR 590.00, set on Feb 25, 2026; its all time low close is IDR 14.00 on May 29, 2024.
- SOFA's 52 week range is IDR 114.00 to IDR 630.00.
- SOFA returned -37.8% over the year to Nov 13, 2026 and +200.0% over five years.
- Since Jul 7, 2020 SOFA returned +39%, +5.3% a year compounded.
- SOFA's deepest drawdown was -95.8% from Aug 13, 2021 to May 29, 2024.
- DataCedar holds 1,530 daily sessions of SOFA history from Jul 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOFA price chart, 2020 to 2026
SOFA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.5% |
| 3 months | -41.6% |
| 6 months | -59.3% |
| Year to date | -58.9% |
| 1 year | -37.8% |
| 3 years | +705.3% |
| 5 years | +200.0% |
| 10 years | n/a |
| Since Jul 7, 2020 | +39.1% |
| Compound annual growth, 6.4 years | +5.3% |
SOFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 590.00 on Feb 25, 2026
- All time low close
- IDR 14.00 on May 29, 2024
- 52 week high
- IDR 630.00 on Feb 26, 2026
- 52 week low
- IDR 114.00 on Nov 4, 2026
- Deepest drawdown
- -95.8% from Aug 13, 2021 to May 29, 2024, recovered Nov 28, 2025
- Best single session
- +10.0% on Sep 29, 2020
- Worst single session
- -32.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 105.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +709%
- Worst calendar year
- 2021, -57%
SOFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 7, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 386.00 | IDR 630.00 | IDR 114.00 | IDR 153.00 | -58.9% | 1.7B | 208 |
| 2025 | IDR 46.00 | IDR 530.00 | IDR 38.00 | IDR 372.00 | +708.7% | 3.5B | 236 |
| 2024 | IDR 17.00 | IDR 68.00 | IDR 13.00 | IDR 46.00 | +170.6% | 768.6M | 237 |
| 2023 | IDR 28.00 | IDR 29.00 | IDR 15.00 | IDR 17.00 | -39.3% | 99M | 239 |
| 2022 | IDR 46.00 | IDR 49.00 | IDR 26.00 | IDR 28.00 | -39.1% | 744.2M | 246 |
| 2021 | IDR 104.00 | IDR 342.00 | IDR 36.00 | IDR 46.00 | -57.4% | 2.8B | 247 |
| 2020 | IDR 110.00 | IDR 121.00 | IDR 63.00 | IDR 108.00 | n/a | 218.5M | 117 |
SOFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 153.00 | +15.9% |
| October 2026 | IDR 132.00 | -56.3% |
| September 2026 | IDR 302.00 | -20.5% |
| August 2026 | IDR 380.00 | +77.6% |
| July 2026 | IDR 214.00 | +12.0% |
| June 2026 | IDR 191.00 | -52.3% |
| May 2026 | IDR 400.00 | -0.5% |
| April 2026 | IDR 402.00 | -4.3% |
| March 2026 | IDR 420.00 | -20.0% |
| February 2026 | IDR 525.00 | +37.4% |
| January 2026 | IDR 382.00 | +2.7% |
| December 2025 | IDR 372.00 | +9.4% |
About the SOFA data
Daily bars. 1,530 sessions from Jul 7, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ASOFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SOFA share price history
