Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 189.00 | 191.00 | 189.00 | 190.00 | 186.55 | 6,189,200 |
| 2022-08-08 | 189.00 | 190.00 | 187.00 | 189.00 | 185.57 | 3,115,800 |
| 2022-08-05 | 188.00 | 190.00 | 187.00 | 189.00 | 185.57 | 3,514,800 |
| 2022-08-04 | 186.00 | 192.00 | 185.00 | 187.00 | 183.61 | 4,476,000 |
| 2022-08-03 | 188.00 | 188.00 | 185.00 | 185.00 | 181.64 | 2,798,300 |
| 2022-08-02 | 187.00 | 188.00 | 185.00 | 187.00 | 183.61 | 2,930,600 |
| 2022-08-01 | 186.00 | 192.00 | 183.00 | 187.00 | 183.61 | 15,154,700 |
| 2022-07-29 | 186.00 | 187.00 | 184.00 | 186.00 | 182.63 | 5,157,200 |
| 2022-07-28 | 185.00 | 188.00 | 184.00 | 186.00 | 182.63 | 9,655,600 |
| 2022-07-27 | 186.00 | 187.00 | 185.00 | 185.00 | 181.64 | 1,786,600 |
| 2022-07-26 | 185.00 | 187.00 | 184.00 | 186.00 | 182.63 | 1,761,900 |
| 2022-07-25 | 187.00 | 188.00 | 184.00 | 185.00 | 181.64 | 2,636,800 |
| 2022-07-22 | 185.00 | 189.00 | 184.00 | 187.00 | 183.61 | 3,600,300 |
| 2022-07-21 | 185.00 | 187.00 | 183.00 | 185.00 | 181.64 | 3,554,500 |
| 2022-07-20 | 185.00 | 187.00 | 185.00 | 185.00 | 181.64 | 3,809,500 |
| 2022-07-19 | 182.00 | 186.00 | 180.00 | 184.00 | 180.66 | 2,023,100 |
| 2022-07-18 | 185.00 | 186.00 | 181.00 | 182.00 | 178.70 | 3,849,400 |
| 2022-07-15 | 186.00 | 186.00 | 183.00 | 184.00 | 180.66 | 1,272,500 |
| 2022-07-14 | 183.00 | 186.00 | 183.00 | 185.00 | 181.64 | 2,161,500 |
| 2022-07-13 | 182.00 | 187.00 | 182.00 | 183.00 | 179.68 | 4,742,500 |
| 2022-07-12 | 180.00 | 184.00 | 180.00 | 181.00 | 177.72 | 2,587,200 |
| 2022-07-11 | 182.00 | 184.00 | 179.00 | 180.00 | 176.73 | 2,366,500 |
| 2022-07-08 | 180.00 | 183.00 | 180.00 | 181.00 | 177.72 | 2,595,900 |
| 2022-07-07 | 181.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,969,900 |
| 2022-07-06 | 180.00 | 183.00 | 177.00 | 181.00 | 177.72 | 3,305,200 |
| 2022-07-05 | 176.00 | 182.00 | 174.00 | 180.00 | 176.73 | 6,180,800 |
| 2022-07-04 | 185.00 | 185.00 | 172.00 | 176.00 | 172.81 | 18,181,900 |
| 2022-07-01 | 189.00 | 190.00 | 182.00 | 184.00 | 180.66 | 9,582,200 |
| 2022-06-30 | 192.00 | 192.00 | 188.00 | 189.00 | 185.57 | 2,787,800 |
| 2022-06-29 | 193.00 | 194.00 | 189.00 | 191.00 | 187.54 | 3,978,800 |
| 2022-06-28 | 191.00 | 193.00 | 191.00 | 193.00 | 189.50 | 2,466,900 |
| 2022-06-27 | 190.00 | 194.00 | 189.00 | 191.00 | 187.54 | 6,356,800 |
| 2022-06-24 | 190.00 | 194.00 | 187.00 | 189.00 | 185.57 | 2,940,700 |
| 2022-06-23 | 190.00 | 191.00 | 185.00 | 187.00 | 183.61 | 3,874,200 |
| 2022-06-22 | 192.00 | 193.00 | 188.00 | 190.00 | 186.55 | 4,794,100 |
| 2022-06-21 | 189.00 | 192.00 | 189.00 | 190.00 | 186.55 | 4,534,400 |
| 2022-06-20 | 187.00 | 190.00 | 187.00 | 188.00 | 184.59 | 3,612,600 |
| 2022-06-17 | 190.00 | 190.00 | 185.00 | 187.00 | 183.61 | 4,401,300 |
| 2022-06-16 | 186.00 | 193.00 | 186.00 | 188.00 | 184.59 | 9,348,400 |
| 2022-06-15 | 190.00 | 192.00 | 183.00 | 186.00 | 182.63 | 14,872,700 |
| 2022-06-14 | 188.00 | 191.00 | 185.00 | 190.00 | 186.55 | 8,773,200 |
| 2022-06-13 | 199.00 | 199.00 | 186.00 | 188.00 | 184.59 | 26,403,500 |
| 2022-06-10 | 200.00 | 204.00 | 198.00 | 200.00 | 196.37 | 7,219,500 |
| 2022-06-09 | 200.00 | 204.00 | 199.00 | 200.00 | 196.37 | 8,514,200 |
| 2022-06-08 | 206.00 | 208.00 | 200.00 | 200.00 | 196.37 | 10,890,300 |
| 2022-06-07 | 200.00 | 210.00 | 199.00 | 204.00 | 200.30 | 28,458,600 |
| 2022-06-06 | 200.00 | 202.00 | 197.00 | 200.00 | 196.37 | 13,939,800 |
| 2022-06-03 | 200.00 | 202.00 | 199.00 | 200.00 | 196.37 | 9,776,800 |
| 2022-06-02 | 202.00 | 208.00 | 199.00 | 200.00 | 196.37 | 27,960,800 |
| 2022-05-31 | 202.00 | 204.00 | 198.00 | 200.00 | 196.37 | 13,292,100 |
| 2022-05-30 | 194.00 | 204.00 | 193.00 | 200.00 | 196.37 | 32,406,900 |
| 2022-05-27 | 192.00 | 195.00 | 192.00 | 194.00 | 190.48 | 7,238,700 |
| 2022-05-25 | 195.00 | 198.00 | 191.00 | 191.00 | 187.54 | 12,449,500 |
| 2022-05-24 | 187.00 | 200.00 | 187.00 | 194.00 | 190.48 | 41,095,000 |
| 2022-05-23 | 188.00 | 190.00 | 186.00 | 187.00 | 183.61 | 6,648,000 |
| 2022-05-20 | 188.00 | 193.00 | 188.00 | 188.00 | 184.59 | 9,423,500 |
| 2022-05-19 | 189.00 | 190.00 | 186.00 | 188.00 | 184.59 | 4,599,200 |
| 2022-05-18 | 188.00 | 193.00 | 188.00 | 189.00 | 185.57 | 8,266,800 |
| 2022-05-17 | 188.00 | 189.00 | 186.00 | 187.00 | 183.61 | 4,196,300 |
| 2022-05-13 | 185.00 | 190.00 | 184.00 | 187.00 | 183.61 | 4,855,800 |
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.