Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 426.00 | 436.00 | 400.00 | 424.00 | 424.00 | 15,917,600 |
| 2026-07-24 | 434.00 | 436.00 | 408.00 | 426.00 | 426.00 | 17,773,300 |
| 2026-07-23 | 398.00 | 446.00 | 396.00 | 434.00 | 434.00 | 32,796,400 |
| 2026-07-22 | 378.00 | 400.00 | 376.00 | 390.00 | 390.00 | 26,087,600 |
| 2026-07-21 | 370.00 | 380.00 | 368.00 | 376.00 | 376.00 | 11,374,400 |
| 2026-07-20 | 360.00 | 376.00 | 360.00 | 370.00 | 370.00 | 13,481,400 |
| 2026-07-17 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 3,451,600 |
| 2026-07-16 | 364.00 | 368.00 | 354.00 | 360.00 | 360.00 | 6,257,000 |
| 2026-07-15 | 362.00 | 368.00 | 352.00 | 364.00 | 364.00 | 8,342,800 |
| 2026-07-14 | 370.00 | 388.00 | 360.00 | 362.00 | 362.00 | 35,348,900 |
| 2026-07-13 | 360.00 | 380.00 | 348.00 | 370.00 | 370.00 | 40,506,100 |
| 2026-07-10 | 354.00 | 362.00 | 342.00 | 354.00 | 354.00 | 15,790,400 |
| 2026-07-09 | 314.00 | 380.00 | 306.00 | 354.00 | 354.00 | 118,201,300 |
| 2026-07-08 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 3,237,400 |
| 2026-07-07 | 324.00 | 324.00 | 314.00 | 318.00 | 318.00 | 3,155,800 |
| 2026-07-06 | 320.00 | 332.00 | 314.00 | 320.00 | 320.00 | 2,972,900 |
| 2026-07-03 | 310.00 | 340.00 | 310.00 | 318.00 | 318.00 | 4,373,300 |
| 2026-07-02 | 310.00 | 318.00 | 308.00 | 310.00 | 308.00 | 2,651,400 |
| 2026-07-01 | 304.00 | 318.00 | 302.00 | 310.00 | 308.00 | 3,847,800 |
| 2026-06-30 | 310.00 | 310.00 | 292.00 | 306.00 | 304.03 | 4,568,500 |
| 2026-06-29 | 314.00 | 320.00 | 306.00 | 310.00 | 308.00 | 3,188,400 |
| 2026-06-26 | 330.00 | 330.00 | 308.00 | 312.00 | 309.99 | 6,331,300 |
| 2026-06-25 | 310.00 | 332.00 | 306.00 | 328.00 | 325.88 | 5,127,300 |
| 2026-06-24 | 338.00 | 352.00 | 308.00 | 310.00 | 308.00 | 10,751,200 |
| 2026-06-23 | 324.00 | 340.00 | 322.00 | 338.00 | 335.82 | 8,549,800 |
| 2026-06-22 | 338.00 | 340.00 | 320.00 | 322.00 | 319.92 | 7,266,000 |
| 2026-06-19 | 330.00 | 344.00 | 330.00 | 338.00 | 335.82 | 6,314,800 |
| 2026-06-18 | 326.00 | 330.00 | 316.00 | 330.00 | 327.87 | 9,080,300 |
| 2026-06-17 | 344.00 | 344.00 | 324.00 | 326.00 | 323.90 | 10,049,800 |
| 2026-06-16 | 330.00 | 330.00 | 330.00 | 330.00 | 327.87 | 0 |
| 2026-06-15 | 332.00 | 360.00 | 328.00 | 330.00 | 327.87 | 26,274,900 |
| 2026-06-12 | 310.00 | 348.00 | 308.00 | 322.00 | 319.92 | 20,102,200 |
| 2026-06-11 | 300.00 | 312.00 | 292.00 | 300.00 | 298.06 | 7,152,900 |
| 2026-06-10 | 296.00 | 342.00 | 296.00 | 306.00 | 304.03 | 27,301,200 |
| 2026-06-09 | 276.00 | 300.00 | 268.00 | 296.00 | 294.09 | 13,031,400 |
| 2026-06-08 | 268.00 | 286.00 | 260.00 | 276.00 | 274.22 | 10,492,400 |
| 2026-06-05 | 320.00 | 332.00 | 290.00 | 290.00 | 288.13 | 10,724,000 |
| 2026-06-04 | 338.00 | 340.00 | 294.00 | 328.00 | 325.88 | 15,929,700 |
| 2026-06-03 | 388.00 | 396.00 | 332.00 | 338.00 | 335.82 | 19,771,700 |
| 2026-06-02 | 404.00 | 416.00 | 384.00 | 386.00 | 383.51 | 11,267,200 |
| 2026-06-01 | 398.00 | 398.00 | 398.00 | 398.00 | 395.43 | 0 |
| 2026-05-29 | 376.00 | 412.00 | 376.00 | 398.00 | 395.43 | 12,841,500 |
| 2026-05-28 | 376.00 | 376.00 | 376.00 | 376.00 | 373.57 | 0 |
| 2026-05-27 | 376.00 | 376.00 | 376.00 | 376.00 | 373.57 | 0 |
| 2026-05-26 | 380.00 | 388.00 | 368.00 | 376.00 | 373.57 | 7,452,400 |
| 2026-05-25 | 392.00 | 400.00 | 372.00 | 378.00 | 375.56 | 12,035,200 |
| 2026-05-22 | 350.00 | 388.00 | 342.00 | 388.00 | 385.50 | 15,602,700 |
| 2026-05-21 | 420.00 | 424.00 | 360.00 | 362.00 | 359.66 | 23,309,800 |
| 2026-05-20 | 402.00 | 424.00 | 394.00 | 412.00 | 409.34 | 14,622,700 |
| 2026-05-19 | 434.00 | 442.00 | 386.00 | 396.00 | 393.45 | 18,925,600 |
| 2026-05-18 | 452.00 | 454.00 | 418.00 | 436.00 | 433.19 | 11,395,500 |
| 2026-05-15 | 452.00 | 452.00 | 452.00 | 452.00 | 449.08 | 0 |
| 2026-05-14 | 452.00 | 452.00 | 452.00 | 452.00 | 449.08 | 0 |
| 2026-05-13 | 430.00 | 480.00 | 430.00 | 452.00 | 449.08 | 16,116,500 |
| 2026-05-12 | 446.00 | 456.00 | 432.00 | 440.00 | 437.16 | 13,852,700 |
| 2026-05-11 | 472.00 | 474.00 | 432.00 | 450.00 | 447.10 | 15,767,300 |
| 2026-05-08 | 490.00 | 492.00 | 470.00 | 472.00 | 468.95 | 16,061,000 |
| 2026-05-07 | 520.00 | 520.00 | 492.00 | 494.00 | 490.81 | 12,477,600 |
| 2026-05-06 | 520.00 | 540.00 | 505.00 | 510.00 | 506.71 | 31,376,000 |
| 2026-05-05 | 510.00 | 520.00 | 492.00 | 520.00 | 516.65 | 16,591,200 |
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.