Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 180.00 | 182.00 | 179.00 | 179.00 | 175.75 | 3,635,500 |
| 2024-01-24 | 180.00 | 183.00 | 180.00 | 180.00 | 176.73 | 5,078,800 |
| 2024-01-23 | 183.00 | 184.00 | 179.00 | 180.00 | 176.73 | 7,965,900 |
| 2024-01-22 | 184.00 | 186.00 | 182.00 | 182.00 | 178.70 | 6,136,700 |
| 2024-01-19 | 187.00 | 187.00 | 183.00 | 184.00 | 180.66 | 5,479,000 |
| 2024-01-18 | 188.00 | 190.00 | 185.00 | 186.00 | 182.63 | 7,911,200 |
| 2024-01-17 | 188.00 | 192.00 | 186.00 | 188.00 | 184.59 | 16,923,200 |
| 2024-01-16 | 192.00 | 193.00 | 185.00 | 186.00 | 182.63 | 20,454,800 |
| 2024-01-15 | 183.00 | 194.00 | 183.00 | 190.00 | 186.55 | 40,572,100 |
| 2024-01-12 | 185.00 | 186.00 | 182.00 | 182.00 | 178.70 | 4,694,400 |
| 2024-01-11 | 182.00 | 188.00 | 182.00 | 184.00 | 180.66 | 6,342,400 |
| 2024-01-10 | 182.00 | 184.00 | 181.00 | 183.00 | 179.68 | 3,085,400 |
| 2024-01-09 | 185.00 | 186.00 | 182.00 | 183.00 | 179.68 | 5,053,200 |
| 2024-01-08 | 186.00 | 188.00 | 184.00 | 185.00 | 181.64 | 5,280,500 |
| 2024-01-05 | 187.00 | 190.00 | 185.00 | 186.00 | 182.63 | 10,898,700 |
| 2024-01-04 | 185.00 | 189.00 | 184.00 | 186.00 | 182.63 | 10,248,000 |
| 2024-01-03 | 186.00 | 190.00 | 185.00 | 185.00 | 181.64 | 4,944,000 |
| 2024-01-02 | 184.00 | 193.00 | 184.00 | 188.00 | 184.59 | 26,462,200 |
| 2023-12-29 | 184.00 | 186.00 | 182.00 | 183.00 | 179.68 | 5,580,400 |
| 2023-12-28 | 187.00 | 188.00 | 183.00 | 184.00 | 180.66 | 7,150,200 |
| 2023-12-27 | 182.00 | 189.00 | 182.00 | 186.00 | 182.63 | 14,528,600 |
| 2023-12-22 | 189.00 | 193.00 | 182.00 | 183.00 | 179.68 | 26,885,900 |
| 2023-12-21 | 182.00 | 210.00 | 181.00 | 188.00 | 184.59 | 128,527,200 |
| 2023-12-20 | 178.00 | 182.00 | 178.00 | 181.00 | 177.72 | 3,025,800 |
| 2023-12-19 | 180.00 | 180.00 | 176.00 | 178.00 | 174.77 | 3,638,900 |
| 2023-12-18 | 180.00 | 181.00 | 178.00 | 179.00 | 175.75 | 2,809,500 |
| 2023-12-15 | 180.00 | 181.00 | 178.00 | 180.00 | 176.73 | 2,192,900 |
| 2023-12-14 | 180.00 | 181.00 | 178.00 | 179.00 | 175.75 | 2,183,300 |
| 2023-12-13 | 181.00 | 183.00 | 178.00 | 179.00 | 175.75 | 1,094,400 |
| 2023-12-12 | 180.00 | 183.00 | 177.00 | 180.00 | 176.73 | 4,268,700 |
| 2023-12-11 | 184.00 | 184.00 | 180.00 | 180.00 | 176.73 | 4,313,200 |
| 2023-12-08 | 183.00 | 185.00 | 182.00 | 184.00 | 180.66 | 3,035,000 |
| 2023-12-07 | 184.00 | 184.00 | 180.00 | 183.00 | 179.68 | 5,365,300 |
| 2023-12-06 | 187.00 | 187.00 | 183.00 | 184.00 | 180.66 | 3,595,500 |
| 2023-12-05 | 186.00 | 188.00 | 183.00 | 186.00 | 182.63 | 5,899,600 |
| 2023-12-04 | 186.00 | 189.00 | 185.00 | 186.00 | 182.63 | 2,654,800 |
| 2023-12-01 | 186.00 | 189.00 | 185.00 | 186.00 | 182.63 | 2,936,700 |
| 2023-11-30 | 189.00 | 190.00 | 186.00 | 186.00 | 182.63 | 3,496,800 |
| 2023-11-29 | 189.00 | 190.00 | 188.00 | 189.00 | 185.57 | 2,778,300 |
| 2023-11-28 | 190.00 | 190.00 | 188.00 | 189.00 | 185.57 | 2,225,200 |
| 2023-11-27 | 191.00 | 192.00 | 188.00 | 190.00 | 186.55 | 3,858,900 |
| 2023-11-24 | 189.00 | 192.00 | 187.00 | 190.00 | 186.55 | 6,182,000 |
| 2023-11-23 | 188.00 | 189.00 | 186.00 | 187.00 | 183.61 | 2,338,000 |
| 2023-11-22 | 187.00 | 189.00 | 185.00 | 188.00 | 184.59 | 4,248,600 |
| 2023-11-21 | 187.00 | 189.00 | 186.00 | 187.00 | 183.61 | 2,305,500 |
| 2023-11-20 | 186.00 | 190.00 | 185.00 | 186.00 | 182.63 | 3,267,100 |
| 2023-11-17 | 189.00 | 191.00 | 186.00 | 186.00 | 182.63 | 2,813,900 |
| 2023-11-16 | 191.00 | 192.00 | 187.00 | 188.00 | 184.59 | 5,954,300 |
| 2023-11-15 | 189.00 | 192.00 | 187.00 | 190.00 | 186.55 | 4,084,000 |
| 2023-11-14 | 182.00 | 191.00 | 181.00 | 187.00 | 183.61 | 9,164,700 |
| 2023-11-13 | 187.00 | 188.00 | 182.00 | 182.00 | 178.70 | 13,654,500 |
| 2023-11-10 | 188.00 | 191.00 | 185.00 | 187.00 | 183.61 | 12,909,000 |
| 2023-11-09 | 192.00 | 194.00 | 189.00 | 189.00 | 185.57 | 6,786,200 |
| 2023-11-08 | 194.00 | 197.00 | 188.00 | 191.00 | 187.54 | 16,003,100 |
| 2023-11-07 | 198.00 | 198.00 | 193.00 | 194.00 | 190.48 | 8,604,400 |
| 2023-11-06 | 198.00 | 198.00 | 195.00 | 197.00 | 193.43 | 5,012,900 |
| 2023-11-03 | 200.00 | 202.00 | 197.00 | 198.00 | 194.41 | 4,034,100 |
| 2023-11-02 | 195.00 | 200.00 | 195.00 | 199.00 | 195.39 | 13,442,400 |
| 2023-11-01 | 195.00 | 197.00 | 193.00 | 194.00 | 190.48 | 11,498,700 |
| 2023-10-31 | 199.00 | 204.00 | 191.00 | 194.00 | 190.48 | 20,408,200 |
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.