Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 212.00 | 240.00 | 210.00 | 228.00 | 223.86 | 185,989,200 |
| 2021-11-10 | 218.00 | 222.00 | 212.00 | 212.00 | 208.15 | 25,330,500 |
| 2021-11-09 | 218.00 | 230.00 | 214.00 | 214.00 | 210.12 | 105,692,000 |
| 2021-11-08 | 212.00 | 226.00 | 206.00 | 216.00 | 212.08 | 144,212,200 |
| 2021-11-05 | 214.00 | 214.00 | 200.00 | 208.00 | 204.23 | 47,683,400 |
| 2021-11-04 | 194.00 | 216.00 | 192.00 | 212.00 | 208.15 | 119,543,800 |
| 2021-11-03 | 195.00 | 195.00 | 192.00 | 194.00 | 190.48 | 6,897,800 |
| 2021-11-02 | 196.00 | 198.00 | 193.00 | 194.00 | 190.48 | 6,695,100 |
| 2021-11-01 | 195.00 | 199.00 | 194.00 | 196.00 | 192.44 | 12,764,400 |
| 2021-10-29 | 191.00 | 195.00 | 191.00 | 193.00 | 189.50 | 9,912,600 |
| 2021-10-28 | 197.00 | 199.00 | 190.00 | 191.00 | 187.54 | 20,695,400 |
| 2021-10-27 | 198.00 | 202.00 | 197.00 | 197.00 | 193.43 | 10,222,200 |
| 2021-10-26 | 204.00 | 204.00 | 200.00 | 200.00 | 196.37 | 6,764,800 |
| 2021-10-25 | 200.00 | 204.00 | 200.00 | 202.00 | 198.34 | 6,403,300 |
| 2021-10-22 | 202.00 | 202.00 | 196.00 | 200.00 | 196.37 | 11,921,100 |
| 2021-10-21 | 212.00 | 214.00 | 202.00 | 202.00 | 198.34 | 24,633,500 |
| 2021-10-19 | 212.00 | 222.00 | 210.00 | 210.00 | 206.19 | 35,938,100 |
| 2021-10-18 | 214.00 | 218.00 | 210.00 | 212.00 | 208.15 | 23,099,500 |
| 2021-10-15 | 204.00 | 218.00 | 204.00 | 214.00 | 210.12 | 69,554,400 |
| 2021-10-14 | 202.00 | 208.00 | 200.00 | 204.00 | 200.30 | 17,864,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.