Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 492.00 | 492.00 | 492.00 | 492.00 | 488.83 | 5,278,200 |
| 2026-01-27 | 545.00 | 545.00 | 545.00 | 545.00 | 541.48 | 10,678,000 |
| 2026-01-26 | 585.00 | 585.00 | 550.00 | 550.00 | 546.45 | 9,189,000 |
| 2026-01-23 | 575.00 | 575.00 | 575.00 | 575.00 | 571.29 | 14,372,900 |
| 2026-01-22 | 670.00 | 670.00 | 635.00 | 635.00 | 630.90 | 23,050,700 |
| 2026-01-21 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-20 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-19 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-16 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-15 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-14 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-13 | 705.00 | 705.00 | 705.00 | 705.00 | 700.45 | 0 |
| 2026-01-12 | 605.00 | 720.00 | 605.00 | 705.00 | 700.45 | 243,548,900 |
| 2026-01-09 | 645.00 | 660.00 | 580.00 | 590.00 | 586.19 | 117,834,200 |
| 2026-01-08 | 575.00 | 620.00 | 545.00 | 620.00 | 616.00 | 81,419,900 |
| 2026-01-07 | 590.00 | 595.00 | 560.00 | 575.00 | 571.29 | 56,245,000 |
| 2026-01-06 | 605.00 | 655.00 | 560.00 | 590.00 | 586.19 | 158,027,400 |
| 2026-01-05 | 580.00 | 580.00 | 580.00 | 580.00 | 576.26 | 0 |
| 2026-01-02 | 515.00 | 590.00 | 510.00 | 580.00 | 576.26 | 137,865,000 |
| 2026-01-01 | 498.00 | 498.00 | 498.00 | 498.00 | 494.79 | 0 |
| 2025-12-31 | 498.00 | 498.00 | 498.00 | 498.00 | 494.79 | 0 |
| 2025-12-30 | 520.00 | 530.00 | 492.00 | 498.00 | 494.79 | 52,634,900 |
| 2025-12-29 | 478.00 | 540.00 | 478.00 | 520.00 | 516.65 | 123,426,600 |
| 2025-12-26 | 474.00 | 474.00 | 474.00 | 474.00 | 470.94 | 0 |
| 2025-12-25 | 474.00 | 474.00 | 474.00 | 474.00 | 470.94 | 0 |
| 2025-12-24 | 454.00 | 535.00 | 446.00 | 474.00 | 470.94 | 193,596,400 |
| 2025-12-23 | 420.00 | 456.00 | 420.00 | 440.00 | 437.16 | 63,706,900 |
| 2025-12-22 | 452.00 | 456.00 | 406.00 | 416.00 | 413.32 | 61,587,000 |
| 2025-12-19 | 464.00 | 520.00 | 438.00 | 446.00 | 443.12 | 199,667,300 |
| 2025-12-18 | 450.00 | 492.00 | 450.00 | 460.00 | 457.03 | 223,217,600 |
| 2025-12-17 | 416.00 | 505.00 | 412.00 | 505.00 | 501.74 | 440,983,100 |
| 2025-12-16 | 384.00 | 404.00 | 360.00 | 404.00 | 401.39 | 361,970,200 |
| 2025-12-15 | 312.00 | 324.00 | 298.00 | 324.00 | 321.91 | 26,832,100 |
| 2025-12-12 | 320.00 | 324.00 | 310.00 | 312.00 | 309.99 | 21,482,500 |
| 2025-12-11 | 350.00 | 350.00 | 314.00 | 318.00 | 315.95 | 78,168,100 |
| 2025-12-10 | 312.00 | 348.00 | 306.00 | 348.00 | 345.75 | 95,612,800 |
| 2025-12-09 | 322.00 | 322.00 | 308.00 | 314.00 | 311.97 | 33,667,300 |
| 2025-12-08 | 366.00 | 378.00 | 290.00 | 318.00 | 315.95 | 177,576,600 |
| 2025-12-05 | 264.00 | 306.00 | 264.00 | 306.00 | 304.03 | 71,095,900 |
| 2025-12-04 | 222.00 | 246.00 | 218.00 | 246.00 | 244.41 | 40,394,200 |
| 2025-12-03 | 220.00 | 226.00 | 220.00 | 222.00 | 220.57 | 6,576,400 |
| 2025-12-02 | 230.00 | 230.00 | 218.00 | 220.00 | 218.58 | 9,177,400 |
| 2025-12-01 | 218.00 | 226.00 | 216.00 | 224.00 | 222.55 | 7,219,600 |
| 2025-11-28 | 218.00 | 222.00 | 216.00 | 218.00 | 216.59 | 3,473,000 |
| 2025-11-27 | 224.00 | 224.00 | 218.00 | 218.00 | 216.59 | 5,835,800 |
| 2025-11-26 | 224.00 | 226.00 | 220.00 | 224.00 | 222.55 | 7,159,200 |
| 2025-11-25 | 230.00 | 230.00 | 216.00 | 224.00 | 222.55 | 27,364,200 |
| 2025-11-24 | 224.00 | 230.00 | 220.00 | 224.00 | 222.55 | 22,470,800 |
| 2025-11-21 | 214.00 | 226.00 | 212.00 | 218.00 | 216.59 | 17,486,400 |
| 2025-11-20 | 210.00 | 214.00 | 208.00 | 214.00 | 212.62 | 5,347,500 |
| 2025-11-19 | 210.00 | 212.00 | 206.00 | 210.00 | 208.65 | 6,546,200 |
| 2025-11-18 | 210.00 | 216.00 | 208.00 | 210.00 | 208.65 | 4,421,900 |
| 2025-11-17 | 210.00 | 214.00 | 208.00 | 212.00 | 210.63 | 3,911,600 |
| 2025-11-14 | 212.00 | 216.00 | 208.00 | 210.00 | 208.65 | 6,042,700 |
| 2025-11-13 | 214.00 | 218.00 | 212.00 | 214.00 | 212.62 | 8,069,500 |
| 2025-11-12 | 210.00 | 214.00 | 208.00 | 212.00 | 210.63 | 4,814,200 |
| 2025-11-11 | 212.00 | 212.00 | 206.00 | 208.00 | 206.66 | 6,696,600 |
| 2025-11-10 | 210.00 | 212.00 | 208.00 | 210.00 | 208.65 | 6,633,200 |
| 2025-11-07 | 212.00 | 214.00 | 210.00 | 210.00 | 208.65 | 3,269,100 |
| 2025-11-06 | 218.00 | 220.00 | 210.00 | 212.00 | 210.63 | 6,820,700 |
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.