Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 166.00 | 171.00 | 166.00 | 168.00 | 164.95 | 2,542,200 |
| 2024-08-06 | 166.00 | 169.00 | 164.00 | 166.00 | 162.99 | 3,862,400 |
| 2024-08-05 | 173.00 | 174.00 | 165.00 | 166.00 | 162.99 | 10,955,500 |
| 2024-08-02 | 175.00 | 175.00 | 173.00 | 173.00 | 169.86 | 2,342,000 |
| 2024-08-01 | 177.00 | 179.00 | 174.00 | 175.00 | 171.83 | 2,712,700 |
| 2024-07-31 | 177.00 | 179.00 | 175.00 | 177.00 | 173.79 | 3,902,700 |
| 2024-07-30 | 176.00 | 184.00 | 174.00 | 177.00 | 173.79 | 20,911,900 |
| 2024-07-29 | 167.00 | 180.00 | 164.00 | 175.00 | 171.83 | 19,788,000 |
| 2024-07-26 | 167.00 | 168.00 | 165.00 | 167.00 | 163.97 | 1,755,100 |
| 2024-07-25 | 167.00 | 167.00 | 164.00 | 167.00 | 163.97 | 926,800 |
| 2024-07-24 | 168.00 | 169.00 | 166.00 | 167.00 | 163.97 | 1,063,100 |
| 2024-07-23 | 166.00 | 169.00 | 165.00 | 168.00 | 164.95 | 1,761,300 |
| 2024-07-22 | 168.00 | 168.00 | 165.00 | 166.00 | 162.99 | 860,500 |
| 2024-07-19 | 166.00 | 168.00 | 165.00 | 167.00 | 163.97 | 1,109,800 |
| 2024-07-18 | 165.00 | 169.00 | 165.00 | 166.00 | 162.99 | 1,290,400 |
| 2024-07-17 | 171.00 | 171.00 | 164.00 | 165.00 | 162.01 | 1,967,800 |
| 2024-07-16 | 168.00 | 169.00 | 165.00 | 169.00 | 165.93 | 1,471,800 |
| 2024-07-15 | 167.00 | 169.00 | 163.00 | 168.00 | 164.95 | 1,936,200 |
| 2024-07-12 | 167.00 | 169.00 | 165.00 | 167.00 | 163.97 | 1,646,700 |
| 2024-07-11 | 163.00 | 172.00 | 162.00 | 165.00 | 162.01 | 11,980,300 |
| 2024-07-10 | 159.00 | 163.00 | 159.00 | 162.00 | 159.06 | 1,684,500 |
| 2024-07-09 | 160.00 | 161.00 | 158.00 | 159.00 | 156.12 | 700,500 |
| 2024-07-08 | 161.00 | 163.00 | 159.00 | 160.00 | 157.10 | 1,030,800 |
| 2024-07-05 | 160.00 | 162.00 | 159.00 | 161.00 | 158.08 | 1,371,000 |
| 2024-07-04 | 158.00 | 160.00 | 156.00 | 160.00 | 157.10 | 1,216,800 |
| 2024-07-03 | 157.00 | 159.00 | 157.00 | 158.00 | 155.13 | 1,212,300 |
| 2024-07-02 | 161.00 | 162.00 | 157.00 | 157.00 | 154.15 | 2,095,600 |
| 2024-07-01 | 154.00 | 164.00 | 154.00 | 160.00 | 157.10 | 9,031,200 |
| 2024-06-28 | 153.00 | 155.00 | 152.00 | 154.00 | 151.21 | 755,500 |
| 2024-06-27 | 152.00 | 153.00 | 152.00 | 152.00 | 149.24 | 367,200 |
| 2024-06-26 | 151.00 | 152.00 | 150.00 | 151.00 | 148.26 | 1,033,400 |
| 2024-06-25 | 153.00 | 154.00 | 151.00 | 151.00 | 148.26 | 712,300 |
| 2024-06-24 | 153.00 | 154.00 | 152.00 | 153.00 | 150.22 | 616,100 |
| 2024-06-21 | 150.00 | 159.00 | 150.00 | 152.00 | 149.24 | 2,557,400 |
| 2024-06-20 | 148.00 | 150.00 | 147.00 | 150.00 | 147.28 | 1,083,500 |
| 2024-06-19 | 154.00 | 157.00 | 146.00 | 147.00 | 144.33 | 2,935,000 |
| 2024-06-14 | 160.00 | 161.00 | 154.00 | 154.00 | 151.21 | 1,875,100 |
| 2024-06-13 | 160.00 | 161.00 | 158.00 | 158.00 | 155.13 | 1,775,500 |
| 2024-06-12 | 163.00 | 163.00 | 159.00 | 159.00 | 156.12 | 2,075,300 |
| 2024-06-11 | 162.00 | 164.00 | 161.00 | 163.00 | 160.04 | 535,600 |
| 2024-06-10 | 163.00 | 163.00 | 161.00 | 162.00 | 159.06 | 1,334,800 |
| 2024-06-07 | 163.00 | 165.00 | 163.00 | 163.00 | 160.04 | 853,000 |
| 2024-06-06 | 163.00 | 164.00 | 162.00 | 163.00 | 160.04 | 1,535,100 |
| 2024-06-05 | 164.00 | 165.00 | 162.00 | 163.00 | 160.04 | 826,800 |
| 2024-06-04 | 163.00 | 165.00 | 162.00 | 164.00 | 161.03 | 898,100 |
| 2024-06-03 | 162.00 | 164.00 | 161.00 | 163.00 | 160.04 | 2,258,300 |
| 2024-05-31 | 165.00 | 168.00 | 161.00 | 161.00 | 158.08 | 3,356,800 |
| 2024-05-30 | 167.00 | 168.00 | 164.00 | 164.00 | 161.03 | 1,908,500 |
| 2024-05-29 | 167.00 | 172.00 | 166.00 | 166.00 | 162.99 | 3,266,300 |
| 2024-05-28 | 170.00 | 170.00 | 166.00 | 166.00 | 162.99 | 1,442,500 |
| 2024-05-27 | 169.00 | 170.00 | 168.00 | 168.00 | 164.95 | 2,031,100 |
| 2024-05-22 | 168.00 | 170.00 | 168.00 | 169.00 | 165.93 | 486,400 |
| 2024-05-21 | 170.00 | 171.00 | 168.00 | 170.00 | 166.92 | 1,068,600 |
| 2024-05-20 | 173.00 | 173.00 | 170.00 | 171.00 | 167.90 | 791,500 |
| 2024-05-17 | 173.00 | 174.00 | 171.00 | 171.00 | 167.90 | 679,600 |
| 2024-05-16 | 169.00 | 174.00 | 169.00 | 173.00 | 169.86 | 2,555,300 |
| 2024-05-15 | 168.00 | 170.00 | 167.00 | 169.00 | 165.93 | 956,200 |
| 2024-05-14 | 169.00 | 170.00 | 166.00 | 168.00 | 164.95 | 1,050,300 |
| 2024-05-13 | 167.00 | 172.00 | 167.00 | 169.00 | 165.93 | 1,555,500 |
| 2024-05-08 | 169.00 | 170.00 | 166.00 | 167.00 | 163.97 | 1,170,600 |
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.