IDX · SOHO · stock

PT Soho Global Health Tbk (SOHO) stock price history

Every IDX trading session of PT Soho Global Health Tbk from Sep 8, 2020 to Sep 28, 2026: 1,459 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.

Get SOHO data, free keyYear by year table

SOHO adjusted close, 2020 to 2026

SOHOPT Soho Global Health Tbk
IDR 1,370+83.1% over one year
202120222023202420252026
IDR 3,380
All time high, 2026
IDR 4,010
52 week high, IDR 743.29 low
1,459
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

SOHO key facts

  • PT Soho Global Health Tbk (SOHO) closed at IDR 1,370 on Sep 28, 2026 on IDX.
  • SOHO's all time high close is IDR 3,380, set on Jan 15, 2026; its all time low close is IDR 185.21 on Sep 8, 2020.
  • SOHO's 52 week range is IDR 743.29 to IDR 4,010.
  • SOHO returned +83.1% over the year to Sep 28, 2026 and +205.4% over five years.
  • Since Sep 8, 2020 SOHO returned +640%, +39.2% a year compounded.
  • SOHO's deepest drawdown was -69.2% from Jan 15, 2026 to Jun 8, 2026.
  • DataCedar holds 1,459 daily sessions of SOHO history from Sep 8, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SOHO price chart, 2020 to 2026

SOHO adjusted close, Sep 8, 2020 to Sep 28, 2026IDR 185.21IDR 479.30IDR 1,240IDR 3,2102020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SOHO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+14.6%
3 months+28.0%
6 months-32.5%
Year to date+2.2%
1 year+83.1%
3 years+167.3%
5 years+205.4%
10 yearsn/a
Since Sep 8, 2020+639.7%
Compound annual growth, 6.1 years+39.2%

SOHO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,380 on Jan 15, 2026
All time low close
IDR 185.21 on Sep 8, 2020
52 week high
IDR 4,010 on Jan 15, 2026
52 week low
IDR 743.29 on Sep 29, 2025
Deepest drawdown
-69.2% from Jan 15, 2026 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Jun 5, 2024
Worst single session
-14.7% on Jan 28, 2026
Volatility, 1 year annualised
109.1%
Sessions closing higher, 1 year
36%
Growth of 1 since 2020
7.4×
Best calendar year
2025, +124%
Worst calendar year
2022, -13%

SOHO 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 Sep 8, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,340IDR 4,010IDR 1,010IDR 1,370+2.2%55.9M178
2025IDR 613.22IDR 2,201IDR 471.71IDR 1,340+123.7%20M236
2024IDR 463.38IDR 778.48IDR 424.46IDR 599.07+29.3%9.1M237
2023IDR 495.91IDR 556.06IDR 438.68IDR 463.38-5.3%1.9M239
2022IDR 563.50IDR 751.33IDR 486.15IDR 489.14-13.2%8.6M246
2021IDR 383.47IDR 632.32IDR 360.62IDR 563.50+50.1%85M247
2020IDR 185.21IDR 1,330IDR 185.21IDR 375.31n/a84.2M76

SOHO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,370+14.6%
August 2026IDR 1,195-0.4%
July 2026IDR 1,200+13.2%
June 2026IDR 1,060-29.3%
May 2026IDR 1,500-22.1%
April 2026IDR 1,925-3.7%
March 2026IDR 2,000-27.8%
February 2026IDR 2,770+54.3%
January 2026IDR 1,795+34.0%
December 2025IDR 1,340-6.5%
November 2025IDR 1,433-28.2%
October 2025IDR 1,995+159.9%

About the SOHO data

Daily bars. 1,459 sessions from Sep 8, 2020 to Sep 28, 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 Sep 29, 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 Sep 8, 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/SOHO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SMSM PT Selamat Sempurna Tbk
  • SNLK PT Sunter Lakeside Hotel Tbk
  • SOCI PT Soechi Lines Tbk
  • SOFA PT Solusi Environment Asia Tbk
  • SOLA PT Xolare RCR Energy TBK
  • SONA PT Sona Topas Tourism Industry Tbk
  • SOSS PT Alsok Indonesia Services Tbk
  • SOTS PT Satria Mega Kencana Tbk

Common questions

SOHO share price history

Start with any symbol.

Start free