Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 216.00 | 216.00 | 212.00 | 212.00 | 210.63 | 3,841,700 |
| 2025-11-04 | 218.00 | 218.00 | 212.00 | 216.00 | 214.61 | 4,184,200 |
| 2025-11-03 | 222.00 | 222.00 | 210.00 | 216.00 | 214.61 | 6,067,300 |
| 2025-10-31 | 218.00 | 222.00 | 214.00 | 218.00 | 216.59 | 3,926,900 |
| 2025-10-30 | 222.00 | 224.00 | 214.00 | 218.00 | 216.59 | 6,099,500 |
| 2025-10-29 | 218.00 | 224.00 | 212.00 | 220.00 | 218.58 | 14,676,900 |
| 2025-10-28 | 210.00 | 218.00 | 206.00 | 212.00 | 210.63 | 6,774,600 |
| 2025-10-27 | 218.00 | 218.00 | 204.00 | 210.00 | 208.65 | 11,693,000 |
| 2025-10-24 | 224.00 | 226.00 | 216.00 | 218.00 | 216.59 | 12,817,300 |
| 2025-10-23 | 230.00 | 232.00 | 218.00 | 226.00 | 224.54 | 7,091,600 |
| 2025-10-22 | 222.00 | 230.00 | 216.00 | 228.00 | 226.53 | 13,812,400 |
| 2025-10-21 | 222.00 | 230.00 | 220.00 | 222.00 | 220.57 | 11,153,800 |
| 2025-10-20 | 218.00 | 228.00 | 214.00 | 222.00 | 220.57 | 13,682,600 |
| 2025-10-17 | 212.00 | 226.00 | 206.00 | 216.00 | 214.61 | 20,128,800 |
| 2025-10-16 | 206.00 | 220.00 | 206.00 | 210.00 | 208.65 | 9,280,100 |
| 2025-10-15 | 220.00 | 224.00 | 208.00 | 210.00 | 208.65 | 11,738,700 |
| 2025-10-14 | 230.00 | 232.00 | 212.00 | 218.00 | 216.59 | 23,937,900 |
| 2025-10-13 | 206.00 | 236.00 | 202.00 | 226.00 | 224.54 | 105,354,600 |
| 2025-10-10 | 206.00 | 210.00 | 202.00 | 208.00 | 206.66 | 8,818,700 |
| 2025-10-09 | 198.00 | 210.00 | 197.00 | 202.00 | 200.70 | 15,569,400 |
| 2025-10-08 | 198.00 | 200.00 | 193.00 | 195.00 | 193.74 | 10,346,400 |
| 2025-10-07 | 204.00 | 204.00 | 196.00 | 198.00 | 196.72 | 9,660,900 |
| 2025-10-06 | 208.00 | 216.00 | 204.00 | 204.00 | 202.68 | 23,959,000 |
| 2025-10-03 | 204.00 | 206.00 | 200.00 | 206.00 | 204.67 | 6,053,000 |
| 2025-10-02 | 202.00 | 206.00 | 199.00 | 204.00 | 202.68 | 8,248,300 |
| 2025-10-01 | 199.00 | 202.00 | 199.00 | 202.00 | 200.70 | 3,352,400 |
| 2025-09-30 | 202.00 | 202.00 | 198.00 | 199.00 | 197.72 | 4,708,200 |
| 2025-09-29 | 200.00 | 204.00 | 199.00 | 202.00 | 200.70 | 7,507,000 |
| 2025-09-26 | 200.00 | 204.00 | 197.00 | 199.00 | 197.72 | 5,767,000 |
| 2025-09-25 | 202.00 | 202.00 | 195.00 | 200.00 | 198.71 | 9,165,600 |
| 2025-09-24 | 206.00 | 206.00 | 200.00 | 202.00 | 200.70 | 8,787,900 |
| 2025-09-23 | 206.00 | 208.00 | 204.00 | 204.00 | 202.68 | 11,751,500 |
| 2025-09-22 | 206.00 | 212.00 | 204.00 | 206.00 | 204.67 | 13,865,200 |
| 2025-09-19 | 206.00 | 208.00 | 202.00 | 204.00 | 202.68 | 7,053,300 |
| 2025-09-18 | 210.00 | 214.00 | 204.00 | 206.00 | 204.67 | 9,312,200 |
| 2025-09-17 | 208.00 | 210.00 | 200.00 | 208.00 | 206.66 | 17,671,500 |
| 2025-09-16 | 210.00 | 218.00 | 202.00 | 204.00 | 202.68 | 27,865,400 |
| 2025-09-15 | 194.00 | 212.00 | 194.00 | 208.00 | 206.66 | 51,061,700 |
| 2025-09-12 | 191.00 | 195.00 | 190.00 | 194.00 | 192.75 | 5,253,800 |
| 2025-09-11 | 191.00 | 193.00 | 190.00 | 192.00 | 190.76 | 2,668,100 |
| 2025-09-10 | 190.00 | 192.00 | 187.00 | 191.00 | 189.77 | 3,597,100 |
| 2025-09-09 | 190.00 | 194.00 | 187.00 | 190.00 | 188.77 | 6,974,700 |
| 2025-09-08 | 194.00 | 199.00 | 190.00 | 190.00 | 188.77 | 7,898,100 |
| 2025-09-05 | 193.00 | 193.00 | 193.00 | 193.00 | 191.75 | 0 |
| 2025-09-04 | 192.00 | 196.00 | 190.00 | 193.00 | 191.75 | 6,678,000 |
| 2025-09-03 | 192.00 | 204.00 | 191.00 | 192.00 | 190.76 | 21,178,600 |
| 2025-09-02 | 184.00 | 192.00 | 184.00 | 191.00 | 189.77 | 9,789,800 |
| 2025-09-01 | 186.00 | 186.00 | 178.00 | 184.00 | 182.81 | 10,562,200 |
| 2025-08-29 | 195.00 | 195.00 | 180.00 | 188.00 | 186.79 | 10,304,100 |
| 2025-08-28 | 193.00 | 196.00 | 187.00 | 195.00 | 193.74 | 12,583,500 |
| 2025-08-27 | 188.00 | 195.00 | 185.00 | 193.00 | 191.75 | 14,301,300 |
| 2025-08-26 | 186.00 | 190.00 | 184.00 | 187.00 | 185.79 | 5,952,500 |
| 2025-08-25 | 181.00 | 188.00 | 181.00 | 186.00 | 184.80 | 4,581,800 |
| 2025-08-22 | 188.00 | 190.00 | 182.00 | 183.00 | 181.82 | 7,334,500 |
| 2025-08-21 | 179.00 | 188.00 | 179.00 | 187.00 | 185.79 | 9,232,400 |
| 2025-08-20 | 176.00 | 181.00 | 176.00 | 179.00 | 177.85 | 2,207,200 |
| 2025-08-19 | 177.00 | 179.00 | 176.00 | 176.00 | 174.86 | 2,111,200 |
| 2025-08-18 | 177.00 | 177.00 | 177.00 | 177.00 | 175.86 | 0 |
| 2025-08-15 | 179.00 | 179.00 | 176.00 | 177.00 | 175.86 | 1,607,900 |
| 2025-08-14 | 179.00 | 180.00 | 178.00 | 178.00 | 176.85 | 2,764,600 |
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.