Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 199.00 | 204.00 | 191.00 | 194.00 | 190.48 | 20,408,200 |
| 2023-10-30 | 208.00 | 208.00 | 195.00 | 197.00 | 193.43 | 14,277,800 |
| 2023-10-27 | 191.00 | 208.00 | 191.00 | 206.00 | 202.26 | 20,351,500 |
| 2023-10-26 | 195.00 | 197.00 | 191.00 | 192.00 | 188.52 | 5,632,800 |
| 2023-10-25 | 199.00 | 200.00 | 194.00 | 195.00 | 191.46 | 4,975,900 |
| 2023-10-24 | 191.00 | 199.00 | 191.00 | 199.00 | 195.39 | 7,771,700 |
| 2023-10-23 | 186.00 | 199.00 | 186.00 | 191.00 | 187.54 | 10,576,600 |
| 2023-10-20 | 208.00 | 210.00 | 193.00 | 194.00 | 190.48 | 32,195,700 |
| 2023-10-19 | 216.00 | 216.00 | 204.00 | 208.00 | 204.23 | 9,059,600 |
| 2023-10-18 | 208.00 | 216.00 | 206.00 | 214.00 | 210.12 | 13,166,000 |
| 2023-10-17 | 216.00 | 216.00 | 206.00 | 208.00 | 204.23 | 22,491,900 |
| 2023-10-16 | 230.00 | 238.00 | 210.00 | 216.00 | 212.08 | 36,071,300 |
| 2023-10-13 | 224.00 | 240.00 | 224.00 | 228.00 | 223.86 | 37,990,300 |
| 2023-10-12 | 230.00 | 230.00 | 218.00 | 222.00 | 217.97 | 16,805,700 |
| 2023-10-11 | 230.00 | 230.00 | 220.00 | 226.00 | 221.90 | 19,095,400 |
| 2023-10-10 | 224.00 | 234.00 | 222.00 | 228.00 | 223.86 | 48,290,400 |
| 2023-10-09 | 206.00 | 224.00 | 204.00 | 222.00 | 217.97 | 26,435,700 |
| 2023-10-06 | 210.00 | 212.00 | 204.00 | 204.00 | 200.30 | 13,227,300 |
| 2023-10-05 | 206.00 | 214.00 | 206.00 | 210.00 | 206.19 | 14,612,100 |
| 2023-10-04 | 216.00 | 220.00 | 202.00 | 206.00 | 202.26 | 30,405,600 |
| 2023-10-03 | 216.00 | 222.00 | 214.00 | 216.00 | 212.08 | 12,171,900 |
| 2023-10-02 | 220.00 | 226.00 | 214.00 | 220.00 | 216.01 | 12,990,600 |
| 2023-09-29 | 230.00 | 236.00 | 218.00 | 220.00 | 216.01 | 37,255,300 |
| 2023-09-27 | 214.00 | 228.00 | 214.00 | 228.00 | 223.86 | 31,560,500 |
| 2023-09-26 | 236.00 | 240.00 | 210.00 | 214.00 | 210.12 | 56,277,600 |
| 2023-09-25 | 240.00 | 254.00 | 232.00 | 236.00 | 231.72 | 57,680,200 |
| 2023-09-22 | 228.00 | 240.00 | 224.00 | 240.00 | 235.65 | 35,465,300 |
| 2023-09-21 | 232.00 | 248.00 | 220.00 | 224.00 | 219.94 | 60,987,900 |
| 2023-09-20 | 238.00 | 244.00 | 226.00 | 232.00 | 227.79 | 79,364,100 |
| 2023-09-19 | 212.00 | 238.00 | 210.00 | 234.00 | 229.76 | 117,525,500 |
| 2023-09-18 | 198.00 | 216.00 | 198.00 | 210.00 | 206.19 | 46,194,500 |
| 2023-09-15 | 204.00 | 208.00 | 197.00 | 199.00 | 195.39 | 21,861,400 |
| 2023-09-14 | 206.00 | 216.00 | 199.00 | 202.00 | 198.34 | 47,128,500 |
| 2023-09-13 | 196.00 | 212.00 | 193.00 | 204.00 | 200.30 | 84,027,700 |
| 2023-09-12 | 186.00 | 197.00 | 186.00 | 195.00 | 191.46 | 33,121,000 |
| 2023-09-11 | 183.00 | 188.00 | 183.00 | 186.00 | 182.63 | 12,987,800 |
| 2023-09-08 | 184.00 | 186.00 | 182.00 | 183.00 | 179.68 | 4,940,800 |
| 2023-09-07 | 188.00 | 188.00 | 183.00 | 183.00 | 179.68 | 7,165,200 |
| 2023-09-06 | 176.00 | 188.00 | 176.00 | 187.00 | 183.61 | 23,245,700 |
| 2023-09-05 | 184.00 | 185.00 | 182.00 | 183.00 | 179.68 | 9,294,400 |
| 2023-09-04 | 183.00 | 186.00 | 183.00 | 184.00 | 180.66 | 4,040,000 |
| 2023-09-01 | 178.00 | 188.00 | 178.00 | 182.00 | 178.70 | 16,675,200 |
| 2023-08-31 | 189.00 | 190.00 | 185.00 | 185.00 | 181.64 | 4,988,100 |
| 2023-08-30 | 185.00 | 190.00 | 184.00 | 189.00 | 185.57 | 13,728,300 |
| 2023-08-29 | 184.00 | 186.00 | 182.00 | 184.00 | 180.66 | 9,796,300 |
| 2023-08-28 | 182.00 | 185.00 | 180.00 | 184.00 | 180.66 | 18,252,000 |
| 2023-08-25 | 193.00 | 195.00 | 181.00 | 183.00 | 179.68 | 67,091,800 |
| 2023-08-24 | 199.00 | 199.00 | 192.00 | 193.00 | 189.50 | 13,007,500 |
| 2023-08-23 | 199.00 | 204.00 | 195.00 | 195.00 | 191.46 | 18,038,300 |
| 2023-08-22 | 202.00 | 204.00 | 196.00 | 199.00 | 195.39 | 21,249,500 |
| 2023-08-21 | 210.00 | 212.00 | 197.00 | 202.00 | 198.34 | 51,770,700 |
| 2023-08-18 | 191.00 | 218.00 | 191.00 | 208.00 | 204.23 | 133,703,400 |
| 2023-08-16 | 181.00 | 182.00 | 180.00 | 181.00 | 177.72 | 1,232,500 |
| 2023-08-15 | 182.00 | 183.00 | 180.00 | 181.00 | 177.72 | 4,713,600 |
| 2023-08-14 | 183.00 | 184.00 | 181.00 | 182.00 | 178.70 | 2,972,200 |
| 2023-08-11 | 183.00 | 185.00 | 183.00 | 183.00 | 179.68 | 2,812,200 |
| 2023-08-10 | 184.00 | 186.00 | 183.00 | 183.00 | 179.68 | 5,324,300 |
| 2023-08-09 | 184.00 | 184.00 | 181.00 | 183.00 | 179.68 | 4,581,100 |
| 2023-08-08 | 184.00 | 186.00 | 182.00 | 183.00 | 179.68 | 4,622,800 |
| 2023-08-07 | 182.00 | 187.00 | 180.00 | 184.00 | 180.66 | 17,609,200 |
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.