Stock listing
IDX:SOFA PT Solusi Environment Asia Tbk Saham
Follow PT Solusi Environment Asia Tbk into a list and get an email when it puts out news.
Share price · IDX:SOFA
165.00 IDR +6.00 (+3.8%)
Close on Oct 20, 2026
- Day range
- 144.00 – 174.00 IDROct 20, 2026
- Volume
- 4.56M sharesOct 20, 2026
- Market cap
- 272.8B IDRAt the close on Oct 20, 2026 · price × 1.65B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:SOFA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 165.00 | +6.00 | +3.8% | 155.00 | 174.00 | 144.00 | 4,560,400 | |
| 159.00 | -13.00 | -7.6% | 163.00 | 171.00 | 155.00 | 10,585,500 | |
| 172.00 | -19.00 | -9.9% | 172.00 | 172.00 | 172.00 | 1,164,200 | |
| 191.00 | -6.00 | -3.0% | 199.00 | 202.00 | 189.00 | 3,318,700 | |
| 197.00 | -3.00 | -1.5% | 202.00 | 204.00 | 196.00 | 2,372,300 | |
| 200.00 | -12.00 | -5.7% | 197.00 | 204.00 | 185.00 | 4,977,100 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 212.00 | 11,240,900 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 232.00 | 204.00 | 3,600,300 | |
| 212.00 | -12.00 | -5.4% | 224.00 | 226.00 | 206.00 | 16,532,600 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 246.00 | 208.00 | 17,076,100 | |
| 224.00 | -24.00 | -9.7% | 266.00 | 266.00 | 224.00 | 21,874,200 | |
| 248.00 | -14.00 | -5.3% | 262.00 | 262.00 | 236.00 | 10,004,100 | |
| 262.00 | -28.00 | -9.7% | 288.00 | 300.00 | 262.00 | 9,614,600 | |
| 290.00 | -12.00 | -4.0% | 318.00 | 318.00 | 286.00 | 2,757,300 | |
| 302.00 | -20.00 | -6.2% | 322.00 | 330.00 | 294.00 | 4,234,500 | |
| 322.00 | +28.00 | +9.5% | 294.00 | 322.00 | 278.00 | 12,078,200 | |
| 294.00 | -10.00 | -3.3% | 304.00 | 318.00 | 282.00 | 4,777,600 | |
| 304.00 | -14.00 | -4.4% | 318.00 | 336.00 | 298.00 | 4,851,000 | |
| 318.00 | -20.00 | -5.9% | 338.00 | 370.00 | 312.00 | 11,770,400 | |
| 338.00 | +12.00 | +3.7% | 328.00 | 340.00 | 316.00 | 1,513,100 | |
| 326.00 | -28.00 | -7.9% | 346.00 | 364.00 | 322.00 | 5,451,900 | |
| 354.00 | +4.00 | +1.1% | 360.00 | 380.00 | 344.00 | 7,299,200 | |
| 350.00 | +4.00 | +1.2% | 348.00 | 350.00 | 334.00 | 2,650,600 | |
| 346.00 | -12.00 | -3.4% | 358.00 | 370.00 | 338.00 | 5,261,300 | |
| 358.00 | -14.00 | -3.8% | 372.00 | 374.00 | 340.00 | 6,868,500 | |
| 372.00 | +2.00 | +0.5% | 368.00 | 392.00 | 362.00 | 6,398,600 | |
| 370.00 | +26.00 | +7.6% | 342.00 | 378.00 | 332.00 | 24,165,400 | |
| 344.00 | +20.00 | +6.2% | 312.00 | 350.00 | 298.00 | 3,191,200 | |
| 324.00 | -18.00 | -5.3% | 350.00 | 370.00 | 318.00 | 3,706,000 | |
| 342.00 | +30.00 | +9.6% | 312.00 | 342.00 | 312.00 | 7,090,800 | |
| 312.00 | -12.00 | -3.7% | 326.00 | 326.00 | 300.00 | 3,601,900 | |
| 324.00 | +8.00 | +2.5% | 320.00 | 328.00 | 314.00 | 2,513,700 | |
| 316.00 | -10.00 | -3.1% | 328.00 | 346.00 | 310.00 | 3,272,000 | |
| 326.00 | -30.00 | -8.4% | 354.00 | 372.00 | 322.00 | 14,645,400 | |
| 356.00 | -14.00 | -3.8% | 370.00 | 380.00 | 354.00 | 3,081,300 | |
| 370.00 | -10.00 | -2.6% | 380.00 | 398.00 | 366.00 | 4,118,100 | |
| 380.00 | +16.00 | +4.4% | 360.00 | 382.00 | 350.00 | 3,474,900 | |
| 364.00 | +6.00 | +1.7% | 360.00 | 386.00 | 358.00 | 5,452,900 | |
| 358.00 | +32.00 | +9.8% | 324.00 | 358.00 | 310.00 | 4,521,800 | |
| 326.00 | -36.00 | -9.9% | 362.00 | 372.00 | 326.00 | 8,122,200 | |
| 362.00 | 0.00 | 0.0% | 362.00 | 362.00 | 362.00 | 0 | |
| 362.00 | +12.00 | +3.4% | 368.00 | 382.00 | 334.00 | 11,358,500 | |
| 350.00 | +22.00 | +6.7% | 330.00 | 360.00 | 310.00 | 9,888,800 | |
| 328.00 | +26.00 | +8.6% | 302.00 | 332.00 | 290.00 | 5,979,000 | |
| 302.00 | +26.00 | +9.4% | 274.00 | 302.00 | 268.00 | 8,601,100 | |
| 276.00 | +24.00 | +9.5% | 252.00 | 276.00 | 248.00 | 5,456,300 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 252.00 | 252.00 | 0 | |
| 252.00 | -10.00 | -3.8% | 262.00 | 278.00 | 248.00 | 2,822,900 | |
| 262.00 | -8.00 | -3.0% | 270.00 | 282.00 | 254.00 | 2,511,400 | |
| 270.00 | +24.00 | +9.8% | 250.00 | 270.00 | 244.00 | 2,711,600 | |
| 246.00 | -26.00 | -9.6% | 290.00 | 290.00 | 246.00 | 8,123,700 | |
| 272.00 | +24.00 | +9.7% | 256.00 | 272.00 | 248.00 | 3,092,700 | |
| 248.00 | +22.00 | +9.7% | 228.00 | 248.00 | 222.00 | 4,329,600 | |
| 226.00 | -6.00 | -2.6% | 234.00 | 236.00 | 224.00 | 2,308,500 | |
| 232.00 | -10.00 | -4.1% | 240.00 | 246.00 | 228.00 | 4,054,900 | |
| 242.00 | +16.00 | +7.1% | 230.00 | 244.00 | 226.00 | 3,517,300 | |
| 226.00 | +12.00 | +5.6% | 214.00 | 234.00 | 214.00 | 4,787,000 | |
| 214.00 | +2.00 | +0.9% | 212.00 | 220.00 | 206.00 | 4,047,800 | |
| 212.00 | +8.00 | +3.9% | 202.00 | 216.00 | 199.00 | 6,319,900 | |
| 204.00 | -10.00 | -4.7% | 212.00 | 216.00 | 195.00 | 5,184,000 | |
| 214.00 | -2.00 | -0.9% | 214.00 | 218.00 | 208.00 | 1,276,400 | |
| 216.00 | -4.00 | -1.8% | 214.00 | 222.00 | 212.00 | 669,500 | |
| 220.00 | -2.00 | -0.9% | 222.00 | 224.00 | 214.00 | 1,111,600 | |
| 222.00 | +2.00 | +0.9% | 222.00 | 226.00 | 214.00 | 2,501,300 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 226.00 | 216.00 | 2,000,400 | |
| 224.00 | -2.00 | -0.9% | 226.00 | 230.00 | 216.00 | 4,976,900 | |
| 226.00 | +4.00 | +1.8% | 222.00 | 226.00 | 220.00 | 1,383,700 |
- Ticker
- IDX:SOFA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Amendment to the Articles of Association of the Company
Latest news
Amendment to the Articles of Association of the Company
Oct 14, 2026
Closed 191.00 (-3.0%) on Oct 15, 2026
Material transaction and affilated transaction without gms approval
Oct 7, 2026
Closed 212.00 (-5.4%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 4, 2026
Closed 248.00 (-5.3%) on Oct 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 1, 2026
Closed 290.00 (-4.0%) on Oct 1, 2026
Advertisement Submission
Sep 28, 2026
Closed 322.00 (+9.5%) on Sep 29, 2026
Change and/or Additional Information Disclosure Concerning Corporate Action (CORRECTION)
Sep 28, 2026
Closed 322.00 (+9.5%) on Sep 29, 2026
Change and/or Additional Information Disclosure Concerning Corporate Action
Sep 28, 2026
Closed 322.00 (+9.5%) on Sep 29, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 8, 2026
Closed 342.00 (+9.6%) on Sep 9, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 6, 2026
Closed 324.00 (+2.5%) on Sep 7, 2026
Submission of Material Transaction/Changes in Main Business Activities
Aug 24, 2026
Closed 362.00 (0.0%) on Aug 25, 2026
PT Solusi Environment Asia Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Solusi Environment Asia Tbk.