Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 196.00 | 204.00 | 194.00 | 200.00 | 196.37 | 18,009,800 |
| 2022-11-01 | 200.00 | 202.00 | 194.00 | 195.00 | 191.46 | 11,105,100 |
| 2022-10-31 | 198.00 | 206.00 | 197.00 | 198.00 | 194.41 | 44,693,300 |
| 2022-10-28 | 197.00 | 199.00 | 194.00 | 197.00 | 193.43 | 5,055,900 |
| 2022-10-27 | 197.00 | 199.00 | 196.00 | 197.00 | 193.43 | 5,359,500 |
| 2022-10-26 | 195.00 | 197.00 | 193.00 | 196.00 | 192.44 | 13,126,900 |
| 2022-10-25 | 194.00 | 196.00 | 194.00 | 194.00 | 190.48 | 3,673,200 |
| 2022-10-24 | 196.00 | 196.00 | 193.00 | 194.00 | 190.48 | 4,049,500 |
| 2022-10-21 | 195.00 | 197.00 | 193.00 | 194.00 | 190.48 | 5,199,800 |
| 2022-10-20 | 190.00 | 199.00 | 189.00 | 195.00 | 191.46 | 31,375,600 |
| 2022-10-19 | 191.00 | 191.00 | 189.00 | 190.00 | 186.55 | 1,943,200 |
| 2022-10-18 | 190.00 | 191.00 | 188.00 | 191.00 | 187.54 | 1,527,800 |
| 2022-10-17 | 189.00 | 193.00 | 186.00 | 189.00 | 185.57 | 5,846,500 |
| 2022-10-14 | 190.00 | 192.00 | 188.00 | 189.00 | 185.57 | 4,164,800 |
| 2022-10-13 | 189.00 | 197.00 | 187.00 | 190.00 | 186.55 | 16,496,200 |
| 2022-10-12 | 189.00 | 192.00 | 186.00 | 189.00 | 185.57 | 4,520,100 |
| 2022-10-11 | 189.00 | 192.00 | 188.00 | 189.00 | 185.57 | 3,202,200 |
| 2022-10-10 | 195.00 | 195.00 | 182.00 | 189.00 | 185.57 | 17,519,900 |
| 2022-10-07 | 196.00 | 197.00 | 194.00 | 195.00 | 191.46 | 2,816,600 |
| 2022-10-06 | 195.00 | 198.00 | 195.00 | 196.00 | 192.44 | 2,059,700 |
| 2022-10-05 | 198.00 | 202.00 | 194.00 | 195.00 | 191.46 | 5,937,100 |
| 2022-10-04 | 191.00 | 197.00 | 191.00 | 197.00 | 193.43 | 7,423,700 |
| 2022-10-03 | 186.00 | 191.00 | 185.00 | 191.00 | 187.54 | 4,893,300 |
| 2022-09-30 | 193.00 | 193.00 | 183.00 | 186.00 | 182.63 | 19,303,500 |
| 2022-09-29 | 199.00 | 204.00 | 193.00 | 193.00 | 189.50 | 20,932,200 |
| 2022-09-28 | 206.00 | 212.00 | 198.00 | 198.00 | 194.41 | 25,867,200 |
| 2022-09-27 | 208.00 | 212.00 | 202.00 | 206.00 | 202.26 | 14,322,700 |
| 2022-09-26 | 214.00 | 214.00 | 204.00 | 208.00 | 204.23 | 25,634,900 |
| 2022-09-23 | 197.00 | 220.00 | 197.00 | 214.00 | 210.12 | 131,179,200 |
| 2022-09-22 | 195.00 | 198.00 | 194.00 | 197.00 | 193.43 | 4,289,100 |
| 2022-09-21 | 197.00 | 198.00 | 194.00 | 195.00 | 191.46 | 6,854,400 |
| 2022-09-20 | 200.00 | 204.00 | 194.00 | 196.00 | 192.44 | 19,155,100 |
| 2022-09-19 | 195.00 | 204.00 | 193.00 | 198.00 | 194.41 | 18,283,200 |
| 2022-09-16 | 200.00 | 202.00 | 195.00 | 195.00 | 191.46 | 5,772,200 |
| 2022-09-15 | 197.00 | 200.00 | 195.00 | 199.00 | 195.39 | 4,833,900 |
| 2022-09-14 | 199.00 | 200.00 | 195.00 | 197.00 | 193.43 | 6,734,500 |
| 2022-09-13 | 199.00 | 204.00 | 198.00 | 199.00 | 195.39 | 6,353,600 |
| 2022-09-12 | 198.00 | 204.00 | 196.00 | 198.00 | 194.41 | 14,447,700 |
| 2022-09-09 | 199.00 | 202.00 | 196.00 | 197.00 | 193.43 | 6,993,500 |
| 2022-09-08 | 195.00 | 206.00 | 194.00 | 198.00 | 194.41 | 22,444,100 |
| 2022-09-07 | 195.00 | 199.00 | 194.00 | 195.00 | 191.46 | 8,038,700 |
| 2022-09-06 | 195.00 | 197.00 | 193.00 | 195.00 | 191.46 | 5,758,100 |
| 2022-09-05 | 196.00 | 198.00 | 192.00 | 195.00 | 191.46 | 5,904,800 |
| 2022-09-02 | 194.00 | 199.00 | 193.00 | 194.00 | 190.48 | 8,099,400 |
| 2022-09-01 | 192.00 | 195.00 | 189.00 | 193.00 | 189.50 | 3,887,500 |
| 2022-08-31 | 195.00 | 196.00 | 191.00 | 192.00 | 188.52 | 12,373,500 |
| 2022-08-30 | 195.00 | 202.00 | 193.00 | 196.00 | 192.44 | 40,697,600 |
| 2022-08-29 | 191.00 | 196.00 | 187.00 | 195.00 | 191.46 | 18,163,300 |
| 2022-08-26 | 189.00 | 195.00 | 188.00 | 191.00 | 187.54 | 19,768,200 |
| 2022-08-25 | 189.00 | 189.00 | 187.00 | 189.00 | 185.57 | 3,687,100 |
| 2022-08-24 | 193.00 | 193.00 | 188.00 | 189.00 | 185.57 | 6,595,500 |
| 2022-08-23 | 188.00 | 194.00 | 187.00 | 192.00 | 188.52 | 21,665,800 |
| 2022-08-22 | 188.00 | 188.00 | 184.00 | 188.00 | 184.59 | 3,681,800 |
| 2022-08-19 | 189.00 | 189.00 | 187.00 | 188.00 | 184.59 | 2,458,500 |
| 2022-08-18 | 187.00 | 189.00 | 186.00 | 188.00 | 184.59 | 4,746,900 |
| 2022-08-16 | 187.00 | 188.00 | 186.00 | 187.00 | 183.61 | 2,558,000 |
| 2022-08-15 | 187.00 | 187.00 | 185.00 | 187.00 | 183.61 | 3,102,600 |
| 2022-08-12 | 187.00 | 190.00 | 183.00 | 186.00 | 182.63 | 7,795,100 |
| 2022-08-11 | 187.00 | 190.00 | 187.00 | 187.00 | 183.61 | 4,317,000 |
| 2022-08-10 | 190.00 | 190.00 | 186.00 | 187.00 | 183.61 | 4,942,100 |
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.