Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 179.00 | 186.00 | 179.00 | 182.00 | 178.70 | 6,271,300 |
| 2023-01-25 | 181.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,424,800 |
| 2023-01-24 | 182.00 | 183.00 | 177.00 | 181.00 | 177.72 | 1,378,900 |
| 2023-01-20 | 180.00 | 182.00 | 179.00 | 181.00 | 177.72 | 2,303,000 |
| 2023-01-19 | 182.00 | 183.00 | 178.00 | 179.00 | 175.75 | 7,188,600 |
| 2023-01-18 | 179.00 | 191.00 | 178.00 | 182.00 | 178.70 | 39,593,200 |
| 2023-01-17 | 181.00 | 181.00 | 178.00 | 179.00 | 175.75 | 876,700 |
| 2023-01-16 | 176.00 | 181.00 | 175.00 | 180.00 | 176.73 | 3,350,000 |
| 2023-01-13 | 176.00 | 179.00 | 175.00 | 176.00 | 172.81 | 1,221,500 |
| 2023-01-12 | 174.00 | 177.00 | 174.00 | 176.00 | 172.81 | 2,144,700 |
| 2023-01-11 | 175.00 | 176.00 | 174.00 | 174.00 | 170.84 | 2,577,900 |
| 2023-01-10 | 176.00 | 176.00 | 174.00 | 175.00 | 171.83 | 1,894,400 |
| 2023-01-09 | 176.00 | 178.00 | 174.00 | 176.00 | 172.81 | 2,984,600 |
| 2023-01-06 | 178.00 | 179.00 | 175.00 | 176.00 | 172.81 | 5,304,100 |
| 2023-01-05 | 181.00 | 183.00 | 177.00 | 178.00 | 174.77 | 5,196,100 |
| 2023-01-04 | 184.00 | 185.00 | 180.00 | 181.00 | 177.72 | 4,290,200 |
| 2023-01-03 | 182.00 | 185.00 | 181.00 | 182.00 | 178.70 | 3,612,400 |
| 2023-01-02 | 181.00 | 184.00 | 181.00 | 181.00 | 177.72 | 2,209,300 |
| 2022-12-30 | 182.00 | 184.00 | 181.00 | 181.00 | 177.72 | 1,512,900 |
| 2022-12-29 | 183.00 | 184.00 | 181.00 | 182.00 | 178.70 | 2,271,900 |
| 2022-12-28 | 184.00 | 185.00 | 182.00 | 183.00 | 179.68 | 2,120,100 |
| 2022-12-27 | 185.00 | 185.00 | 184.00 | 184.00 | 180.66 | 855,100 |
| 2022-12-26 | 184.00 | 186.00 | 183.00 | 183.00 | 179.68 | 1,055,000 |
| 2022-12-23 | 185.00 | 186.00 | 183.00 | 184.00 | 180.66 | 1,275,100 |
| 2022-12-22 | 183.00 | 187.00 | 183.00 | 185.00 | 181.64 | 1,865,300 |
| 2022-12-21 | 183.00 | 185.00 | 183.00 | 183.00 | 179.68 | 1,337,400 |
| 2022-12-20 | 185.00 | 186.00 | 183.00 | 183.00 | 179.68 | 3,583,100 |
| 2022-12-19 | 187.00 | 188.00 | 185.00 | 186.00 | 182.63 | 1,307,100 |
| 2022-12-16 | 187.00 | 188.00 | 185.00 | 187.00 | 183.61 | 593,200 |
| 2022-12-15 | 187.00 | 188.00 | 185.00 | 187.00 | 183.61 | 1,423,900 |
| 2022-12-14 | 189.00 | 191.00 | 186.00 | 186.00 | 182.63 | 1,969,100 |
| 2022-12-13 | 189.00 | 191.00 | 187.00 | 188.00 | 184.59 | 1,619,400 |
| 2022-12-12 | 185.00 | 189.00 | 183.00 | 189.00 | 185.57 | 2,675,900 |
| 2022-12-09 | 184.00 | 186.00 | 183.00 | 183.00 | 179.68 | 3,253,100 |
| 2022-12-08 | 186.00 | 187.00 | 183.00 | 184.00 | 180.66 | 4,469,800 |
| 2022-12-07 | 188.00 | 190.00 | 185.00 | 185.00 | 181.64 | 4,383,600 |
| 2022-12-06 | 192.00 | 193.00 | 187.00 | 188.00 | 184.59 | 7,729,500 |
| 2022-12-05 | 193.00 | 194.00 | 191.00 | 192.00 | 188.52 | 3,064,000 |
| 2022-12-02 | 192.00 | 194.00 | 191.00 | 192.00 | 188.52 | 3,111,900 |
| 2022-12-01 | 195.00 | 196.00 | 192.00 | 192.00 | 188.52 | 3,612,900 |
| 2022-11-30 | 196.00 | 196.00 | 191.00 | 193.00 | 189.50 | 3,675,700 |
| 2022-11-29 | 192.00 | 197.00 | 191.00 | 194.00 | 190.48 | 8,908,300 |
| 2022-11-28 | 194.00 | 195.00 | 192.00 | 192.00 | 188.52 | 1,841,400 |
| 2022-11-25 | 198.00 | 198.00 | 193.00 | 194.00 | 190.48 | 3,016,200 |
| 2022-11-24 | 194.00 | 197.00 | 193.00 | 196.00 | 192.44 | 3,989,000 |
| 2022-11-23 | 194.00 | 194.00 | 193.00 | 193.00 | 189.50 | 4,123,000 |
| 2022-11-22 | 193.00 | 195.00 | 193.00 | 194.00 | 190.48 | 2,054,600 |
| 2022-11-21 | 193.00 | 195.00 | 192.00 | 193.00 | 189.50 | 3,694,900 |
| 2022-11-18 | 194.00 | 196.00 | 192.00 | 193.00 | 189.50 | 3,828,200 |
| 2022-11-17 | 195.00 | 196.00 | 192.00 | 194.00 | 190.48 | 6,552,300 |
| 2022-11-16 | 198.00 | 198.00 | 194.00 | 195.00 | 191.46 | 2,112,200 |
| 2022-11-15 | 197.00 | 198.00 | 195.00 | 196.00 | 192.44 | 1,649,800 |
| 2022-11-14 | 196.00 | 198.00 | 195.00 | 197.00 | 193.43 | 5,514,600 |
| 2022-11-11 | 194.00 | 200.00 | 194.00 | 195.00 | 191.46 | 15,701,400 |
| 2022-11-10 | 198.00 | 200.00 | 192.00 | 194.00 | 190.48 | 10,416,800 |
| 2022-11-09 | 197.00 | 199.00 | 196.00 | 197.00 | 193.43 | 5,140,100 |
| 2022-11-08 | 200.00 | 202.00 | 197.00 | 197.00 | 193.43 | 8,965,500 |
| 2022-11-07 | 197.00 | 204.00 | 196.00 | 200.00 | 196.37 | 15,306,100 |
| 2022-11-04 | 200.00 | 200.00 | 196.00 | 197.00 | 193.43 | 7,972,500 |
| 2022-11-03 | 200.00 | 206.00 | 197.00 | 198.00 | 194.41 | 22,257,200 |
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.