Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 171.00 | 171.00 | 166.00 | 168.00 | 164.95 | 2,751,600 |
| 2024-05-06 | 172.00 | 172.00 | 170.00 | 170.00 | 166.92 | 1,208,500 |
| 2024-05-03 | 171.00 | 173.00 | 169.00 | 171.00 | 167.90 | 1,707,500 |
| 2024-05-02 | 176.00 | 178.00 | 170.00 | 171.00 | 167.90 | 2,543,500 |
| 2024-04-30 | 168.00 | 178.00 | 168.00 | 174.00 | 170.84 | 11,383,200 |
| 2024-04-29 | 165.00 | 166.00 | 163.00 | 165.00 | 162.01 | 2,315,800 |
| 2024-04-26 | 164.00 | 165.00 | 161.00 | 165.00 | 162.01 | 1,006,700 |
| 2024-04-25 | 167.00 | 167.00 | 163.00 | 164.00 | 161.03 | 1,394,800 |
| 2024-04-24 | 164.00 | 167.00 | 163.00 | 167.00 | 163.97 | 913,100 |
| 2024-04-23 | 163.00 | 166.00 | 163.00 | 163.00 | 160.04 | 1,092,800 |
| 2024-04-22 | 166.00 | 166.00 | 163.00 | 163.00 | 160.04 | 1,339,800 |
| 2024-04-19 | 165.00 | 166.00 | 162.00 | 166.00 | 162.99 | 2,304,400 |
| 2024-04-18 | 167.00 | 167.00 | 165.00 | 165.00 | 162.01 | 702,600 |
| 2024-04-17 | 167.00 | 168.00 | 165.00 | 167.00 | 163.97 | 1,923,700 |
| 2024-04-16 | 168.00 | 168.00 | 165.00 | 167.00 | 163.97 | 2,285,600 |
| 2024-04-05 | 168.00 | 169.00 | 166.00 | 167.00 | 163.97 | 2,019,900 |
| 2024-04-04 | 168.00 | 169.00 | 166.00 | 168.00 | 164.95 | 902,000 |
| 2024-04-03 | 167.00 | 169.00 | 167.00 | 167.00 | 163.97 | 1,607,600 |
| 2024-04-02 | 165.00 | 169.00 | 165.00 | 167.00 | 163.97 | 1,689,200 |
| 2024-04-01 | 171.00 | 172.00 | 166.00 | 167.00 | 163.97 | 4,717,700 |
| 2024-03-28 | 172.00 | 174.00 | 170.00 | 171.00 | 167.90 | 3,381,600 |
| 2024-03-27 | 173.00 | 176.00 | 171.00 | 172.00 | 168.88 | 4,149,500 |
| 2024-03-26 | 178.00 | 178.00 | 173.00 | 173.00 | 169.86 | 8,169,500 |
| 2024-03-25 | 188.00 | 188.00 | 169.00 | 177.00 | 173.79 | 54,604,600 |
| 2024-03-22 | 168.00 | 169.00 | 167.00 | 167.00 | 163.97 | 1,352,500 |
| 2024-03-21 | 169.00 | 170.00 | 167.00 | 168.00 | 164.95 | 1,652,400 |
| 2024-03-20 | 170.00 | 172.00 | 167.00 | 169.00 | 165.93 | 2,362,500 |
| 2024-03-19 | 171.00 | 173.00 | 168.00 | 170.00 | 166.92 | 4,188,400 |
| 2024-03-18 | 166.00 | 172.00 | 165.00 | 170.00 | 166.92 | 7,783,300 |
| 2024-03-15 | 166.00 | 167.00 | 165.00 | 166.00 | 162.99 | 1,348,700 |
| 2024-03-14 | 166.00 | 167.00 | 164.00 | 166.00 | 162.99 | 850,900 |
| 2024-03-13 | 167.00 | 168.00 | 165.00 | 166.00 | 162.99 | 1,604,300 |
| 2024-03-08 | 165.00 | 167.00 | 165.00 | 167.00 | 163.97 | 1,979,600 |
| 2024-03-07 | 164.00 | 166.00 | 164.00 | 165.00 | 162.01 | 1,644,600 |
| 2024-03-06 | 162.00 | 165.00 | 161.00 | 164.00 | 161.03 | 2,455,500 |
| 2024-03-05 | 164.00 | 164.00 | 161.00 | 162.00 | 159.06 | 1,921,200 |
| 2024-03-04 | 164.00 | 166.00 | 162.00 | 163.00 | 160.04 | 2,728,500 |
| 2024-03-01 | 165.00 | 166.00 | 164.00 | 164.00 | 161.03 | 1,019,200 |
| 2024-02-29 | 164.00 | 166.00 | 164.00 | 164.00 | 161.03 | 914,500 |
| 2024-02-28 | 165.00 | 167.00 | 164.00 | 165.00 | 162.01 | 2,131,600 |
| 2024-02-27 | 166.00 | 167.00 | 165.00 | 165.00 | 162.01 | 3,354,900 |
| 2024-02-26 | 167.00 | 167.00 | 165.00 | 166.00 | 162.99 | 1,216,400 |
| 2024-02-23 | 167.00 | 167.00 | 165.00 | 166.00 | 162.99 | 929,200 |
| 2024-02-22 | 165.00 | 167.00 | 165.00 | 167.00 | 163.97 | 1,688,300 |
| 2024-02-21 | 166.00 | 167.00 | 164.00 | 165.00 | 162.01 | 1,277,400 |
| 2024-02-20 | 166.00 | 168.00 | 164.00 | 166.00 | 162.99 | 1,752,600 |
| 2024-02-19 | 166.00 | 168.00 | 165.00 | 165.00 | 162.01 | 1,420,500 |
| 2024-02-16 | 167.00 | 168.00 | 166.00 | 166.00 | 162.99 | 2,265,700 |
| 2024-02-15 | 165.00 | 167.00 | 164.00 | 166.00 | 162.99 | 4,572,900 |
| 2024-02-13 | 164.00 | 166.00 | 162.00 | 164.00 | 161.03 | 4,041,700 |
| 2024-02-12 | 165.00 | 167.00 | 164.00 | 164.00 | 161.03 | 2,882,200 |
| 2024-02-07 | 157.00 | 169.00 | 157.00 | 165.00 | 162.01 | 4,269,100 |
| 2024-02-06 | 167.00 | 169.00 | 165.00 | 165.00 | 162.01 | 5,673,100 |
| 2024-02-05 | 166.00 | 170.00 | 166.00 | 167.00 | 163.97 | 5,079,000 |
| 2024-02-02 | 177.00 | 178.00 | 166.00 | 169.00 | 165.93 | 31,026,100 |
| 2024-02-01 | 179.00 | 180.00 | 176.00 | 177.00 | 173.79 | 6,587,700 |
| 2024-01-31 | 179.00 | 181.00 | 177.00 | 179.00 | 175.75 | 7,293,900 |
| 2024-01-30 | 180.00 | 181.00 | 176.00 | 179.00 | 175.75 | 4,485,700 |
| 2024-01-29 | 180.00 | 182.00 | 179.00 | 179.00 | 175.75 | 4,470,900 |
| 2024-01-26 | 179.00 | 181.00 | 179.00 | 180.00 | 176.73 | 2,558,600 |
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.