Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 404.00 | 440.00 | 404.00 | 436.00 | 436.00 | 21,471,800 |
| 2026-10-16 | 434.00 | 490.00 | 434.00 | 434.00 | 434.00 | 39,856,000 |
| 2026-10-15 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 17,068,800 |
| 2026-10-14 | 535.00 | 545.00 | 510.00 | 535.00 | 535.00 | 14,873,700 |
| 2026-10-13 | 550.00 | 560.00 | 510.00 | 530.00 | 530.00 | 28,802,100 |
| 2026-10-12 | 575.00 | 585.00 | 520.00 | 540.00 | 540.00 | 35,153,600 |
| 2026-10-09 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | 13,096,800 |
| 2026-10-08 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | 18,155,300 |
| 2026-10-07 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | 8,992,000 |
| 2026-10-06 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | 8,886,800 |
| 2026-10-05 | 655.00 | 665.00 | 615.00 | 625.00 | 625.00 | 15,471,600 |
| 2026-10-02 | 625.00 | 655.00 | 605.00 | 650.00 | 650.00 | 13,971,100 |
| 2026-10-01 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 10,188,800 |
| 2026-09-30 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | 14,689,400 |
| 2026-09-29 | 610.00 | 615.00 | 550.00 | 615.00 | 615.00 | 42,255,200 |
| 2026-09-28 | 650.00 | 660.00 | 590.00 | 610.00 | 610.00 | 32,712,300 |
| 2026-09-25 | 670.00 | 685.00 | 640.00 | 650.00 | 650.00 | 16,969,300 |
| 2026-09-24 | 675.00 | 695.00 | 640.00 | 660.00 | 660.00 | 28,762,000 |
| 2026-09-23 | 645.00 | 680.00 | 630.00 | 675.00 | 675.00 | 21,271,400 |
| 2026-09-22 | 655.00 | 690.00 | 635.00 | 645.00 | 645.00 | 29,587,700 |
| 2026-09-21 | 650.00 | 705.00 | 640.00 | 655.00 | 655.00 | 41,043,700 |
| 2026-09-18 | 625.00 | 660.00 | 625.00 | 645.00 | 645.00 | 19,088,600 |
| 2026-09-17 | 635.00 | 650.00 | 620.00 | 620.00 | 620.00 | 20,176,800 |
| 2026-09-16 | 660.00 | 670.00 | 610.00 | 635.00 | 635.00 | 21,480,100 |
| 2026-09-15 | 635.00 | 685.00 | 635.00 | 660.00 | 660.00 | 33,562,100 |
| 2026-09-14 | 650.00 | 675.00 | 620.00 | 635.00 | 635.00 | 33,438,300 |
| 2026-09-11 | 650.00 | 670.00 | 610.00 | 650.00 | 650.00 | 18,882,900 |
| 2026-09-10 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | 23,442,900 |
| 2026-09-09 | 695.00 | 730.00 | 665.00 | 675.00 | 675.00 | 47,552,100 |
| 2026-09-08 | 645.00 | 690.00 | 635.00 | 685.00 | 685.00 | 24,967,900 |
| 2026-09-07 | 655.00 | 670.00 | 625.00 | 640.00 | 640.00 | 17,459,900 |
| 2026-09-04 | 610.00 | 665.00 | 610.00 | 640.00 | 640.00 | 41,278,000 |
| 2026-09-03 | 570.00 | 615.00 | 570.00 | 610.00 | 610.00 | 26,755,200 |
| 2026-09-02 | 570.00 | 595.00 | 565.00 | 570.00 | 570.00 | 12,758,800 |
| 2026-09-01 | 600.00 | 605.00 | 570.00 | 570.00 | 570.00 | 15,315,300 |
| 2026-08-31 | 550.00 | 605.00 | 545.00 | 595.00 | 595.00 | 29,898,800 |
| 2026-08-28 | 545.00 | 580.00 | 540.00 | 545.00 | 545.00 | 12,857,600 |
| 2026-08-27 | 525.00 | 550.00 | 525.00 | 545.00 | 545.00 | 8,354,700 |
| 2026-08-26 | 540.00 | 560.00 | 520.00 | 525.00 | 525.00 | 12,989,700 |
| 2026-08-25 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-08-24 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 9,857,300 |
| 2026-08-21 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 7,975,300 |
| 2026-08-20 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 13,203,900 |
| 2026-08-19 | 545.00 | 555.00 | 520.00 | 555.00 | 555.00 | 17,092,000 |
| 2026-08-18 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 35,919,400 |
| 2026-08-17 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-08-14 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 6,743,600 |
| 2026-08-13 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | 9,379,000 |
| 2026-08-12 | 478.00 | 510.00 | 478.00 | 500.00 | 500.00 | 15,402,800 |
| 2026-08-11 | 492.00 | 498.00 | 470.00 | 478.00 | 478.00 | 18,032,200 |
| 2026-08-10 | 505.00 | 515.00 | 492.00 | 492.00 | 492.00 | 12,352,700 |
| 2026-08-07 | 510.00 | 510.00 | 494.00 | 505.00 | 505.00 | 8,518,300 |
| 2026-08-06 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | 24,191,900 |
| 2026-08-05 | 480.00 | 510.00 | 470.00 | 505.00 | 505.00 | 58,824,000 |
| 2026-08-04 | 428.00 | 464.00 | 428.00 | 458.00 | 458.00 | 21,632,200 |
| 2026-08-03 | 436.00 | 440.00 | 422.00 | 426.00 | 426.00 | 13,012,800 |
| 2026-07-31 | 442.00 | 454.00 | 430.00 | 436.00 | 436.00 | 23,524,400 |
| 2026-07-30 | 428.00 | 442.00 | 420.00 | 440.00 | 440.00 | 14,906,100 |
| 2026-07-29 | 420.00 | 428.00 | 402.00 | 418.00 | 418.00 | 6,467,500 |
| 2026-07-28 | 424.00 | 432.00 | 416.00 | 424.00 | 424.00 | 5,633,100 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 2.0000 IDR |
| 2025-07-03 | 2.0000 IDR |
| 2019-05-24 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.