Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 189.00 | 190.00 | 182.00 | 185.00 | 181.64 | 8,300,700 |
| 2022-05-11 | 188.00 | 194.00 | 188.00 | 189.00 | 185.57 | 10,045,800 |
| 2022-05-10 | 190.00 | 193.00 | 181.00 | 188.00 | 184.59 | 20,925,300 |
| 2022-05-09 | 192.00 | 196.00 | 189.00 | 190.00 | 186.55 | 27,601,700 |
| 2022-04-28 | 199.00 | 204.00 | 189.00 | 193.00 | 189.50 | 45,500,100 |
| 2022-04-27 | 196.00 | 202.00 | 195.00 | 199.00 | 195.39 | 9,972,000 |
| 2022-04-26 | 198.00 | 200.00 | 194.00 | 197.00 | 193.43 | 14,839,800 |
| 2022-04-25 | 210.00 | 210.00 | 198.00 | 198.00 | 194.41 | 38,742,800 |
| 2022-04-22 | 212.00 | 218.00 | 208.00 | 208.00 | 204.23 | 30,410,500 |
| 2022-04-21 | 210.00 | 216.00 | 210.00 | 210.00 | 206.19 | 8,252,700 |
| 2022-04-20 | 208.00 | 212.00 | 208.00 | 210.00 | 206.19 | 6,919,600 |
| 2022-04-19 | 218.00 | 218.00 | 206.00 | 208.00 | 204.23 | 22,332,500 |
| 2022-04-18 | 214.00 | 218.00 | 212.00 | 216.00 | 212.08 | 8,857,300 |
| 2022-04-14 | 216.00 | 216.00 | 212.00 | 212.00 | 208.15 | 7,636,500 |
| 2022-04-13 | 208.00 | 214.00 | 206.00 | 214.00 | 210.12 | 16,850,700 |
| 2022-04-12 | 216.00 | 218.00 | 204.00 | 206.00 | 202.26 | 28,055,100 |
| 2022-04-11 | 216.00 | 224.00 | 212.00 | 214.00 | 210.12 | 48,846,800 |
| 2022-04-08 | 210.00 | 214.00 | 210.00 | 212.00 | 208.15 | 6,900,800 |
| 2022-04-07 | 214.00 | 216.00 | 210.00 | 212.00 | 208.15 | 9,705,900 |
| 2022-04-06 | 214.00 | 220.00 | 212.00 | 212.00 | 208.15 | 21,627,600 |
| 2022-04-05 | 218.00 | 220.00 | 210.00 | 212.00 | 208.15 | 24,132,700 |
| 2022-04-04 | 210.00 | 222.00 | 208.00 | 216.00 | 212.08 | 52,785,400 |
| 2022-04-01 | 204.00 | 210.00 | 202.00 | 208.00 | 204.23 | 15,308,200 |
| 2022-03-31 | 206.00 | 208.00 | 202.00 | 204.00 | 200.30 | 8,133,700 |
| 2022-03-30 | 208.00 | 214.00 | 204.00 | 206.00 | 202.26 | 25,863,900 |
| 2022-03-29 | 204.00 | 214.00 | 200.00 | 206.00 | 202.26 | 50,665,700 |
| 2022-03-28 | 204.00 | 206.00 | 202.00 | 204.00 | 200.30 | 6,274,500 |
| 2022-03-25 | 204.00 | 206.00 | 202.00 | 204.00 | 200.30 | 4,316,900 |
| 2022-03-24 | 204.00 | 208.00 | 202.00 | 204.00 | 200.30 | 5,497,200 |
| 2022-03-23 | 204.00 | 210.00 | 202.00 | 202.00 | 198.34 | 11,247,700 |
| 2022-03-22 | 206.00 | 206.00 | 200.00 | 202.00 | 198.34 | 9,453,600 |
| 2022-03-21 | 200.00 | 204.00 | 198.00 | 204.00 | 200.30 | 7,560,800 |
| 2022-03-18 | 202.00 | 206.00 | 199.00 | 199.00 | 195.39 | 9,775,200 |
| 2022-03-17 | 199.00 | 202.00 | 197.00 | 200.00 | 196.37 | 8,884,000 |
| 2022-03-16 | 194.00 | 200.00 | 192.00 | 198.00 | 194.41 | 9,155,900 |
| 2022-03-15 | 204.00 | 208.00 | 192.00 | 194.00 | 190.48 | 38,405,700 |
| 2022-03-14 | 212.00 | 214.00 | 202.00 | 204.00 | 200.30 | 17,053,000 |
| 2022-03-11 | 218.00 | 218.00 | 212.00 | 212.00 | 208.15 | 18,017,300 |
| 2022-03-10 | 210.00 | 218.00 | 206.00 | 216.00 | 212.08 | 31,213,600 |
| 2022-03-09 | 206.00 | 212.00 | 202.00 | 208.00 | 204.23 | 20,895,600 |
| 2022-03-08 | 220.00 | 224.00 | 206.00 | 206.00 | 202.26 | 50,372,800 |
| 2022-03-07 | 206.00 | 230.00 | 204.00 | 220.00 | 216.01 | 170,116,500 |
| 2022-03-04 | 200.00 | 210.00 | 198.00 | 204.00 | 200.30 | 21,308,800 |
| 2022-03-02 | 208.00 | 210.00 | 199.00 | 199.00 | 195.39 | 10,877,200 |
| 2022-03-01 | 204.00 | 208.00 | 199.00 | 204.00 | 200.30 | 25,948,900 |
| 2022-02-25 | 190.00 | 212.00 | 190.00 | 202.00 | 198.34 | 69,593,700 |
| 2022-02-24 | 197.00 | 204.00 | 186.00 | 190.00 | 186.55 | 32,054,600 |
| 2022-02-23 | 200.00 | 202.00 | 196.00 | 197.00 | 193.43 | 12,017,600 |
| 2022-02-22 | 204.00 | 206.00 | 198.00 | 199.00 | 195.39 | 17,155,000 |
| 2022-02-21 | 208.00 | 210.00 | 204.00 | 204.00 | 200.30 | 10,268,100 |
| 2022-02-18 | 214.00 | 214.00 | 206.00 | 208.00 | 204.23 | 19,173,600 |
| 2022-02-17 | 204.00 | 216.00 | 202.00 | 212.00 | 208.15 | 46,729,700 |
| 2022-02-16 | 199.00 | 208.00 | 198.00 | 204.00 | 200.30 | 24,017,100 |
| 2022-02-15 | 199.00 | 206.00 | 197.00 | 199.00 | 195.39 | 11,247,400 |
| 2022-02-14 | 202.00 | 204.00 | 197.00 | 199.00 | 195.39 | 6,644,100 |
| 2022-02-11 | 200.00 | 204.00 | 199.00 | 202.00 | 198.34 | 6,960,100 |
| 2022-02-10 | 204.00 | 206.00 | 199.00 | 200.00 | 196.37 | 14,326,500 |
| 2022-02-09 | 200.00 | 208.00 | 196.00 | 202.00 | 198.34 | 15,652,500 |
| 2022-02-08 | 197.00 | 202.00 | 196.00 | 197.00 | 193.43 | 7,439,000 |
| 2022-02-07 | 200.00 | 204.00 | 195.00 | 197.00 | 193.43 | 16,260,300 |
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.