IDX · SOSS · stock

PT Alsok Indonesia Services Tbk (SOSS) stock price history

Every IDX trading session of PT Alsok Indonesia Services Tbk from Nov 6, 2018 to Sep 28, 2026: 1,925 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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 SOSS data, free keyYear by year table

SOSS adjusted close, 2018 to 2026

SOSSPT Alsok Indonesia Services Tbk
IDR 1,110+12.7% over one year
2020202220242026
IDR 1,896
All time high, 2018
IDR 1,620
52 week high, IDR 635.00 low
1,925
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SOSS key facts

  • PT Alsok Indonesia Services Tbk (SOSS) closed at IDR 1,110 on Sep 28, 2026 on IDX.
  • SOSS's all time high close is IDR 1,896, set on Nov 16, 2018; its all time low close is IDR 243.09 on Jul 28, 2022.
  • SOSS's 52 week range is IDR 635.00 to IDR 1,620.
  • SOSS returned +12.7% over the year to Sep 28, 2026 and +192.7% over five years.
  • Since Nov 6, 2018 SOSS returned +176%, +13.7% a year compounded.
  • SOSS's deepest drawdown was -87.2% from Nov 20, 2018 to Jul 28, 2022.
  • DataCedar holds 1,925 daily sessions of SOSS history from Nov 6, 2018 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

SOSS price chart, 2018 to 2026

SOSS adjusted close, Nov 6, 2018 to Sep 28, 2026IDR 243.09IDR 667.68IDR 1,092IDR 1,517201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SOSS returns

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

PeriodReturn
1 month+32.1%
3 months+55.2%
6 months+32.9%
Year to date+2.8%
1 year+12.7%
3 years+100.3%
5 years+192.7%
10 yearsn/a
Since Nov 6, 2018+175.7%
Compound annual growth, 7.9 years+13.7%

SOSS records

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

All time high close
IDR 1,896 on Nov 16, 2018
All time low close
IDR 243.09 on Jul 28, 2022
52 week high
IDR 1,620 on Oct 15, 2025
52 week low
IDR 635.00 on Jul 2, 2026
Deepest drawdown
-87.2% from Nov 20, 2018 to Jul 28, 2022, not yet recovered
Best single session
+25.0% on Nov 12, 2018
Worst single session
-24.9% on Nov 21, 2018
Volatility, 1 year annualised
93.7%
Sessions closing higher, 1 year
25%
Growth of 1 since 2018
2.8×
Best calendar year
2025, +120%
Worst calendar year
2019, -20%

SOSS 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. 2018 starts on Nov 6, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,065IDR 1,295IDR 635.00IDR 1,110+2.8%2.4M181
2025IDR 443.99IDR 1,620IDR 264.80IDR 1,080+119.6%31M236
2024IDR 447.28IDR 1,045IDR 340.32IDR 491.77+4.1%4.4M237
2023IDR 455.06IDR 573.68IDR 313.09IDR 472.56+0.8%60.1M239
2022IDR 373.38IDR 641.75IDR 233.36IDR 468.67+26.8%311.3M246
2021IDR 381.16IDR 491.03IDR 295.59IDR 369.49-2.1%20.4M247
2020IDR 398.66IDR 500.76IDR 285.87IDR 377.27-3.0%12M242
2019IDR 484.23IDR 607.72IDR 291.70IDR 388.94-19.7%22.4M257
2018IDR 402.55IDR 2,363IDR 402.55IDR 484.23n/a33.7M40

SOSS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,110+32.1%
August 2026IDR 840.00-3.4%
July 2026IDR 870.00+21.7%
June 2026IDR 715.00-12.3%
May 2026IDR 815.00+1.2%
April 2026IDR 805.00-1.2%
March 2026IDR 815.00-7.4%
February 2026IDR 880.00+4.8%
January 2026IDR 840.00-22.2%
December 2025IDR 1,080+18.7%
November 2025IDR 910.00-9.0%
October 2025IDR 1,000+14.9%

About the SOSS data

Daily bars. 1,925 sessions from Nov 6, 2018 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 24, 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 Nov 6, 2018, 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/SOSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SOFA PT Solusi Environment Asia Tbk
  • SOHO PT Soho Global Health Tbk
  • SOLA PT Xolare RCR Energy TBK
  • SONA PT Sona Topas Tourism Industry Tbk
  • SOTS PT Satria Mega Kencana Tbk
  • SPMA PT Suparma Tbk
  • SPRE PT Soraya Berjaya Indonesia Tbk
  • SPTO PT Surya Pertiwi Tbk

Common questions

SOSS share price history

Start with any symbol.

Start free