Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 181.00 | 186.00 | 180.00 | 182.00 | 178.70 | 4,326,400 |
| 2023-08-03 | 183.00 | 184.00 | 180.00 | 181.00 | 177.72 | 4,921,200 |
| 2023-08-02 | 185.00 | 186.00 | 181.00 | 183.00 | 179.68 | 2,755,400 |
| 2023-08-01 | 186.00 | 192.00 | 184.00 | 185.00 | 181.64 | 9,387,400 |
| 2023-07-31 | 186.00 | 195.00 | 185.00 | 190.00 | 186.55 | 24,322,700 |
| 2023-07-28 | 183.00 | 186.00 | 182.00 | 185.00 | 181.64 | 4,696,400 |
| 2023-07-27 | 186.00 | 187.00 | 183.00 | 183.00 | 179.68 | 2,336,800 |
| 2023-07-26 | 185.00 | 186.00 | 182.00 | 186.00 | 182.63 | 4,200,300 |
| 2023-07-25 | 187.00 | 189.00 | 184.00 | 185.00 | 181.64 | 4,358,000 |
| 2023-07-24 | 186.00 | 189.00 | 186.00 | 187.00 | 183.61 | 6,277,300 |
| 2023-07-21 | 188.00 | 188.00 | 184.00 | 186.00 | 182.63 | 3,956,100 |
| 2023-07-20 | 183.00 | 187.00 | 183.00 | 186.00 | 182.63 | 11,236,400 |
| 2023-07-18 | 181.00 | 183.00 | 180.00 | 182.00 | 178.70 | 2,187,100 |
| 2023-07-17 | 181.00 | 182.00 | 180.00 | 181.00 | 177.72 | 1,957,800 |
| 2023-07-14 | 181.00 | 182.00 | 180.00 | 181.00 | 177.72 | 2,281,400 |
| 2023-07-13 | 184.00 | 184.00 | 180.00 | 181.00 | 177.72 | 2,941,100 |
| 2023-07-12 | 181.00 | 183.00 | 180.00 | 183.00 | 179.68 | 3,723,700 |
| 2023-07-11 | 182.00 | 182.00 | 180.00 | 182.00 | 178.70 | 3,461,400 |
| 2023-07-10 | 180.00 | 182.00 | 180.00 | 181.00 | 177.72 | 3,564,300 |
| 2023-07-07 | 178.00 | 182.00 | 177.00 | 179.00 | 175.75 | 7,170,600 |
| 2023-07-06 | 179.00 | 180.00 | 177.00 | 178.00 | 174.77 | 8,412,500 |
| 2023-07-05 | 179.00 | 181.00 | 175.00 | 179.00 | 175.75 | 10,474,100 |
| 2023-07-04 | 180.00 | 181.00 | 178.00 | 180.00 | 176.73 | 2,022,600 |
| 2023-07-03 | 178.00 | 181.00 | 178.00 | 180.00 | 176.73 | 1,280,400 |
| 2023-06-27 | 178.00 | 180.00 | 178.00 | 178.00 | 174.77 | 1,206,800 |
| 2023-06-26 | 179.00 | 180.00 | 177.00 | 179.00 | 175.75 | 1,887,500 |
| 2023-06-23 | 180.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,280,800 |
| 2023-06-22 | 180.00 | 181.00 | 179.00 | 180.00 | 176.73 | 466,700 |
| 2023-06-21 | 181.00 | 182.00 | 180.00 | 180.00 | 176.73 | 2,232,500 |
| 2023-06-20 | 180.00 | 182.00 | 180.00 | 181.00 | 177.72 | 1,777,500 |
| 2023-06-19 | 180.00 | 181.00 | 180.00 | 180.00 | 176.73 | 1,474,800 |
| 2023-06-16 | 182.00 | 182.00 | 178.00 | 180.00 | 176.73 | 6,938,100 |
| 2023-06-15 | 180.00 | 182.00 | 179.00 | 181.00 | 177.72 | 902,700 |
| 2023-06-14 | 182.00 | 183.00 | 178.00 | 180.00 | 176.73 | 5,590,400 |
| 2023-06-13 | 183.00 | 184.00 | 181.00 | 181.00 | 177.72 | 1,973,600 |
| 2023-06-12 | 181.00 | 186.00 | 180.00 | 182.00 | 178.70 | 8,387,000 |
| 2023-06-09 | 181.00 | 182.00 | 180.00 | 181.00 | 177.72 | 867,300 |
| 2023-06-08 | 181.00 | 183.00 | 180.00 | 180.00 | 176.73 | 1,945,700 |
| 2023-06-07 | 181.00 | 182.00 | 179.00 | 181.00 | 177.72 | 2,448,900 |
| 2023-06-06 | 179.00 | 182.00 | 179.00 | 181.00 | 177.72 | 1,381,600 |
| 2023-06-05 | 180.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,739,700 |
| 2023-05-31 | 181.00 | 182.00 | 179.00 | 179.00 | 175.75 | 3,610,200 |
| 2023-05-30 | 181.00 | 182.00 | 180.00 | 180.00 | 176.73 | 1,631,400 |
| 2023-05-29 | 181.00 | 182.00 | 180.00 | 181.00 | 177.72 | 1,765,500 |
| 2023-05-26 | 181.00 | 183.00 | 180.00 | 181.00 | 177.72 | 3,125,800 |
| 2023-05-25 | 181.00 | 182.00 | 180.00 | 181.00 | 177.72 | 1,262,700 |
| 2023-05-24 | 181.00 | 183.00 | 179.00 | 180.00 | 176.73 | 3,939,200 |
| 2023-05-23 | 181.00 | 181.00 | 179.00 | 181.00 | 177.72 | 1,356,300 |
| 2023-05-22 | 179.00 | 182.00 | 179.00 | 181.00 | 177.72 | 2,808,200 |
| 2023-05-19 | 179.00 | 181.00 | 178.00 | 179.00 | 175.75 | 2,461,900 |
| 2023-05-17 | 179.00 | 180.00 | 179.00 | 180.00 | 176.73 | 1,142,300 |
| 2023-05-16 | 180.00 | 182.00 | 178.00 | 178.00 | 174.77 | 2,638,600 |
| 2023-05-15 | 180.00 | 182.00 | 180.00 | 180.00 | 176.73 | 1,096,300 |
| 2023-05-12 | 181.00 | 183.00 | 180.00 | 180.00 | 176.73 | 2,889,800 |
| 2023-05-11 | 181.00 | 182.00 | 179.00 | 181.00 | 177.72 | 3,041,400 |
| 2023-05-10 | 179.00 | 181.00 | 177.00 | 181.00 | 177.72 | 3,057,400 |
| 2023-05-09 | 179.00 | 180.00 | 178.00 | 179.00 | 175.75 | 942,100 |
| 2023-05-08 | 177.00 | 182.00 | 176.00 | 179.00 | 175.75 | 4,241,200 |
| 2023-05-05 | 178.00 | 179.00 | 174.00 | 176.00 | 172.81 | 3,415,600 |
| 2023-05-04 | 177.00 | 179.00 | 176.00 | 176.00 | 172.81 | 1,479,900 |
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.