Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 488.00 | 525.00 | 488.00 | 496.00 | 492.80 | 14,646,500 |
| 2026-05-01 | 488.00 | 488.00 | 488.00 | 488.00 | 484.85 | 0 |
| 2026-04-30 | 496.00 | 500.00 | 470.00 | 488.00 | 484.85 | 16,433,700 |
| 2026-04-29 | 484.00 | 500.00 | 482.00 | 492.00 | 488.83 | 11,605,300 |
| 2026-04-28 | 484.00 | 488.00 | 470.00 | 484.00 | 480.88 | 6,865,800 |
| 2026-04-27 | 498.00 | 510.00 | 470.00 | 480.00 | 476.90 | 23,621,000 |
| 2026-04-24 | 530.00 | 535.00 | 482.00 | 496.00 | 492.80 | 32,184,300 |
| 2026-04-23 | 560.00 | 565.00 | 510.00 | 520.00 | 516.65 | 34,625,600 |
| 2026-04-22 | 545.00 | 555.00 | 525.00 | 550.00 | 546.45 | 30,322,800 |
| 2026-04-21 | 515.00 | 545.00 | 496.00 | 535.00 | 531.55 | 32,634,600 |
| 2026-04-20 | 520.00 | 545.00 | 510.00 | 510.00 | 506.71 | 21,839,200 |
| 2026-04-17 | 545.00 | 550.00 | 515.00 | 520.00 | 516.65 | 17,763,100 |
| 2026-04-16 | 530.00 | 570.00 | 525.00 | 540.00 | 536.52 | 57,670,100 |
| 2026-04-15 | 550.00 | 555.00 | 510.00 | 525.00 | 521.61 | 43,868,900 |
| 2026-04-14 | 500.00 | 540.00 | 498.00 | 535.00 | 531.55 | 58,232,400 |
| 2026-04-13 | 488.00 | 515.00 | 478.00 | 490.00 | 486.84 | 46,157,300 |
| 2026-04-10 | 492.00 | 525.00 | 492.00 | 494.00 | 490.81 | 34,597,300 |
| 2026-04-09 | 496.00 | 505.00 | 486.00 | 492.00 | 488.83 | 28,654,700 |
| 2026-04-08 | 496.00 | 515.00 | 480.00 | 510.00 | 506.71 | 67,034,800 |
| 2026-04-07 | 456.00 | 466.00 | 448.00 | 466.00 | 462.99 | 29,415,500 |
| 2026-04-06 | 426.00 | 468.00 | 422.00 | 450.00 | 447.10 | 38,808,900 |
| 2026-04-02 | 474.00 | 474.00 | 444.00 | 446.00 | 443.12 | 48,570,500 |
| 2026-04-01 | 450.00 | 505.00 | 442.00 | 492.00 | 488.83 | 116,121,800 |
| 2026-03-31 | 452.00 | 474.00 | 432.00 | 434.00 | 431.20 | 23,243,300 |
| 2026-03-30 | 458.00 | 458.00 | 426.00 | 450.00 | 447.10 | 22,958,100 |
| 2026-03-27 | 450.00 | 458.00 | 432.00 | 454.00 | 451.07 | 13,623,100 |
| 2026-03-26 | 468.00 | 488.00 | 440.00 | 444.00 | 441.14 | 38,234,100 |
| 2026-03-25 | 420.00 | 515.00 | 406.00 | 468.00 | 464.98 | 70,757,300 |
| 2026-03-17 | 442.00 | 446.00 | 412.00 | 416.00 | 413.32 | 21,765,900 |
| 2026-03-16 | 418.00 | 440.00 | 386.00 | 428.00 | 425.24 | 38,393,300 |
| 2026-03-13 | 440.00 | 456.00 | 414.00 | 418.00 | 415.30 | 51,579,300 |
| 2026-03-12 | 505.00 | 510.00 | 448.00 | 454.00 | 451.07 | 63,248,400 |
| 2026-03-11 | 540.00 | 580.00 | 486.00 | 510.00 | 506.71 | 74,665,700 |
| 2026-03-10 | 560.00 | 575.00 | 520.00 | 545.00 | 541.48 | 42,995,600 |
| 2026-03-09 | 525.00 | 580.00 | 515.00 | 530.00 | 526.58 | 86,555,400 |
| 2026-03-06 | 655.00 | 680.00 | 570.00 | 605.00 | 601.10 | 82,675,500 |
| 2026-03-05 | 695.00 | 700.00 | 640.00 | 650.00 | 645.81 | 36,763,300 |
| 2026-03-04 | 715.00 | 725.00 | 600.00 | 645.00 | 640.84 | 112,383,200 |
| 2026-03-03 | 660.00 | 735.00 | 660.00 | 705.00 | 700.45 | 138,959,100 |
| 2026-03-02 | 700.00 | 720.00 | 635.00 | 655.00 | 650.77 | 72,565,600 |
| 2026-02-27 | 645.00 | 685.00 | 635.00 | 675.00 | 670.65 | 36,512,400 |
| 2026-02-26 | 655.00 | 710.00 | 640.00 | 650.00 | 645.81 | 83,374,800 |
| 2026-02-25 | 665.00 | 710.00 | 630.00 | 685.00 | 680.58 | 63,860,100 |
| 2026-02-24 | 745.00 | 780.00 | 660.00 | 665.00 | 660.71 | 139,331,100 |
| 2026-02-23 | 665.00 | 780.00 | 665.00 | 745.00 | 740.19 | 144,975,800 |
| 2026-02-20 | 660.00 | 685.00 | 630.00 | 655.00 | 650.77 | 35,703,500 |
| 2026-02-19 | 675.00 | 710.00 | 655.00 | 675.00 | 670.65 | 56,794,800 |
| 2026-02-18 | 660.00 | 730.00 | 640.00 | 670.00 | 665.68 | 142,393,600 |
| 2026-02-13 | 640.00 | 665.00 | 610.00 | 630.00 | 625.94 | 44,995,300 |
| 2026-02-12 | 670.00 | 685.00 | 610.00 | 645.00 | 640.84 | 61,936,300 |
| 2026-02-11 | 585.00 | 665.00 | 585.00 | 640.00 | 635.87 | 173,068,000 |
| 2026-02-10 | 470.00 | 565.00 | 450.00 | 565.00 | 561.35 | 124,896,900 |
| 2026-02-09 | 418.00 | 480.00 | 390.00 | 466.00 | 462.99 | 76,605,000 |
| 2026-02-06 | 408.00 | 420.00 | 386.00 | 400.00 | 397.42 | 24,622,300 |
| 2026-02-05 | 434.00 | 458.00 | 418.00 | 428.00 | 425.24 | 28,091,700 |
| 2026-02-04 | 450.00 | 480.00 | 422.00 | 434.00 | 431.20 | 57,775,600 |
| 2026-02-03 | 360.00 | 474.00 | 354.00 | 464.00 | 461.01 | 183,235,800 |
| 2026-02-02 | 494.00 | 498.00 | 416.00 | 416.00 | 413.32 | 48,985,700 |
| 2026-01-30 | 488.00 | 488.00 | 488.00 | 488.00 | 484.85 | 10,508,300 |
| 2026-01-29 | 444.00 | 444.00 | 444.00 | 444.00 | 441.14 | 9,473,700 |
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.