Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 185.00 | 202.00 | 184.00 | 199.00 | 195.39 | 43,661,100 |
| 2022-02-03 | 188.00 | 188.00 | 185.00 | 185.00 | 181.64 | 4,102,400 |
| 2022-02-02 | 186.00 | 189.00 | 185.00 | 187.00 | 183.61 | 4,245,500 |
| 2022-01-31 | 186.00 | 187.00 | 185.00 | 185.00 | 181.64 | 4,729,200 |
| 2022-01-28 | 187.00 | 187.00 | 184.00 | 185.00 | 181.64 | 2,295,900 |
| 2022-01-27 | 186.00 | 188.00 | 184.00 | 184.00 | 180.66 | 2,586,200 |
| 2022-01-26 | 184.00 | 187.00 | 182.00 | 185.00 | 181.64 | 2,810,400 |
| 2022-01-25 | 187.00 | 188.00 | 183.00 | 184.00 | 180.66 | 5,088,700 |
| 2022-01-24 | 188.00 | 190.00 | 186.00 | 187.00 | 183.61 | 5,893,000 |
| 2022-01-21 | 183.00 | 190.00 | 182.00 | 188.00 | 184.59 | 10,153,300 |
| 2022-01-20 | 185.00 | 185.00 | 182.00 | 183.00 | 179.68 | 2,367,200 |
| 2022-01-19 | 183.00 | 186.00 | 181.00 | 183.00 | 179.68 | 6,140,400 |
| 2022-01-18 | 185.00 | 186.00 | 181.00 | 183.00 | 179.68 | 5,170,600 |
| 2022-01-17 | 188.00 | 188.00 | 184.00 | 185.00 | 181.64 | 4,551,500 |
| 2022-01-14 | 186.00 | 189.00 | 184.00 | 187.00 | 183.61 | 4,487,600 |
| 2022-01-13 | 187.00 | 187.00 | 183.00 | 186.00 | 182.63 | 4,868,100 |
| 2022-01-12 | 189.00 | 191.00 | 184.00 | 184.00 | 180.66 | 16,179,000 |
| 2022-01-11 | 193.00 | 194.00 | 189.00 | 189.00 | 185.57 | 12,716,600 |
| 2022-01-10 | 194.00 | 197.00 | 192.00 | 193.00 | 189.50 | 5,416,100 |
| 2022-01-07 | 194.00 | 196.00 | 192.00 | 193.00 | 189.50 | 9,521,300 |
| 2022-01-06 | 196.00 | 196.00 | 191.00 | 193.00 | 189.50 | 13,220,700 |
| 2022-01-05 | 197.00 | 198.00 | 195.00 | 195.00 | 191.46 | 9,732,100 |
| 2022-01-04 | 198.00 | 202.00 | 196.00 | 196.00 | 192.44 | 8,035,900 |
| 2022-01-03 | 196.00 | 199.00 | 195.00 | 198.00 | 194.41 | 9,153,500 |
| 2021-12-30 | 199.00 | 202.00 | 196.00 | 196.00 | 192.44 | 15,938,200 |
| 2021-12-29 | 202.00 | 204.00 | 198.00 | 199.00 | 195.39 | 9,856,500 |
| 2021-12-28 | 202.00 | 206.00 | 200.00 | 200.00 | 196.37 | 11,605,900 |
| 2021-12-27 | 206.00 | 206.00 | 202.00 | 202.00 | 198.34 | 10,774,500 |
| 2021-12-24 | 206.00 | 208.00 | 204.00 | 204.00 | 200.30 | 7,354,000 |
| 2021-12-23 | 206.00 | 208.00 | 202.00 | 204.00 | 200.30 | 7,351,900 |
| 2021-12-22 | 212.00 | 216.00 | 204.00 | 206.00 | 202.26 | 13,813,700 |
| 2021-12-21 | 206.00 | 212.00 | 202.00 | 212.00 | 208.15 | 19,814,300 |
| 2021-12-20 | 206.00 | 210.00 | 202.00 | 204.00 | 200.30 | 10,491,000 |
| 2021-12-17 | 204.00 | 208.00 | 200.00 | 206.00 | 202.26 | 10,491,700 |
| 2021-12-16 | 208.00 | 210.00 | 202.00 | 202.00 | 198.34 | 19,340,600 |
| 2021-12-15 | 214.00 | 216.00 | 206.00 | 208.00 | 204.23 | 27,278,500 |
| 2021-12-14 | 212.00 | 222.00 | 206.00 | 214.00 | 210.12 | 111,455,900 |
| 2021-12-13 | 200.00 | 210.00 | 200.00 | 210.00 | 206.19 | 44,146,200 |
| 2021-12-10 | 202.00 | 206.00 | 200.00 | 200.00 | 196.37 | 11,616,500 |
| 2021-12-09 | 200.00 | 204.00 | 199.00 | 202.00 | 198.34 | 7,701,200 |
| 2021-12-08 | 198.00 | 204.00 | 197.00 | 200.00 | 196.37 | 10,733,400 |
| 2021-12-07 | 196.00 | 202.00 | 195.00 | 197.00 | 193.43 | 10,522,600 |
| 2021-12-06 | 198.00 | 199.00 | 195.00 | 196.00 | 192.44 | 5,194,400 |
| 2021-12-03 | 198.00 | 199.00 | 196.00 | 197.00 | 193.43 | 6,645,100 |
| 2021-12-02 | 196.00 | 198.00 | 195.00 | 197.00 | 193.43 | 7,350,800 |
| 2021-12-01 | 197.00 | 200.00 | 193.00 | 196.00 | 192.44 | 17,873,100 |
| 2021-11-30 | 195.00 | 202.00 | 195.00 | 195.00 | 191.46 | 29,635,000 |
| 2021-11-29 | 197.00 | 198.00 | 193.00 | 194.00 | 190.48 | 17,754,200 |
| 2021-11-26 | 206.00 | 206.00 | 195.00 | 197.00 | 193.43 | 36,255,100 |
| 2021-11-25 | 206.00 | 212.00 | 204.00 | 206.00 | 202.26 | 20,760,100 |
| 2021-11-24 | 206.00 | 208.00 | 204.00 | 206.00 | 202.26 | 11,494,200 |
| 2021-11-23 | 212.00 | 214.00 | 204.00 | 206.00 | 202.26 | 29,804,900 |
| 2021-11-22 | 228.00 | 228.00 | 212.00 | 212.00 | 208.15 | 78,131,000 |
| 2021-11-19 | 220.00 | 232.00 | 216.00 | 226.00 | 221.90 | 105,508,800 |
| 2021-11-18 | 220.00 | 222.00 | 216.00 | 218.00 | 214.05 | 17,516,800 |
| 2021-11-17 | 220.00 | 224.00 | 216.00 | 218.00 | 214.05 | 20,369,200 |
| 2021-11-16 | 222.00 | 232.00 | 216.00 | 220.00 | 216.01 | 60,266,900 |
| 2021-11-15 | 228.00 | 228.00 | 220.00 | 222.00 | 217.97 | 24,866,500 |
| 2021-11-12 | 230.00 | 236.00 | 224.00 | 224.00 | 219.94 | 59,649,400 |
| 2021-11-11 | 212.00 | 240.00 | 210.00 | 228.00 | 223.86 | 185,989,200 |
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.