Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 181.00 | 182.00 | 178.00 | 179.00 | 177.85 | 4,503,800 |
| 2025-08-12 | 182.00 | 182.00 | 180.00 | 181.00 | 179.83 | 1,907,000 |
| 2025-08-11 | 184.00 | 184.00 | 181.00 | 182.00 | 180.83 | 835,000 |
| 2025-08-08 | 183.00 | 183.00 | 177.00 | 182.00 | 180.83 | 4,840,600 |
| 2025-08-07 | 184.00 | 184.00 | 180.00 | 183.00 | 181.82 | 3,084,000 |
| 2025-08-06 | 184.00 | 186.00 | 179.00 | 184.00 | 182.81 | 6,801,200 |
| 2025-08-05 | 186.00 | 188.00 | 182.00 | 182.00 | 180.83 | 4,120,600 |
| 2025-08-04 | 181.00 | 192.00 | 181.00 | 185.00 | 183.81 | 13,188,600 |
| 2025-08-01 | 179.00 | 185.00 | 179.00 | 182.00 | 180.83 | 2,191,600 |
| 2025-07-31 | 182.00 | 185.00 | 180.00 | 180.00 | 178.84 | 3,704,100 |
| 2025-07-30 | 181.00 | 187.00 | 178.00 | 181.00 | 179.83 | 11,210,800 |
| 2025-07-29 | 178.00 | 182.00 | 175.00 | 180.00 | 178.84 | 14,576,200 |
| 2025-07-28 | 179.00 | 183.00 | 178.00 | 181.00 | 179.83 | 5,706,800 |
| 2025-07-25 | 175.00 | 179.00 | 175.00 | 177.00 | 175.86 | 6,803,300 |
| 2025-07-24 | 174.00 | 176.00 | 172.00 | 175.00 | 173.87 | 2,297,900 |
| 2025-07-23 | 171.00 | 174.00 | 170.00 | 172.00 | 170.89 | 3,711,800 |
| 2025-07-22 | 171.00 | 172.00 | 168.00 | 171.00 | 169.90 | 2,446,100 |
| 2025-07-21 | 172.00 | 173.00 | 169.00 | 171.00 | 169.90 | 1,830,400 |
| 2025-07-18 | 176.00 | 176.00 | 172.00 | 172.00 | 170.89 | 2,041,500 |
| 2025-07-17 | 175.00 | 175.00 | 172.00 | 174.00 | 172.88 | 2,172,900 |
| 2025-07-16 | 172.00 | 175.00 | 171.00 | 172.00 | 170.89 | 2,287,000 |
| 2025-07-15 | 172.00 | 172.00 | 168.00 | 172.00 | 170.89 | 1,930,000 |
| 2025-07-14 | 170.00 | 172.00 | 169.00 | 170.00 | 168.90 | 849,900 |
| 2025-07-11 | 172.00 | 172.00 | 169.00 | 170.00 | 168.90 | 686,100 |
| 2025-07-10 | 171.00 | 173.00 | 169.00 | 171.00 | 169.90 | 1,046,900 |
| 2025-07-09 | 171.00 | 171.00 | 168.00 | 171.00 | 169.90 | 692,800 |
| 2025-07-08 | 167.00 | 170.00 | 167.00 | 170.00 | 168.90 | 1,406,700 |
| 2025-07-07 | 167.00 | 169.00 | 167.00 | 167.00 | 165.92 | 1,297,800 |
| 2025-07-04 | 169.00 | 170.00 | 167.00 | 169.00 | 167.91 | 1,568,200 |
| 2025-07-03 | 171.00 | 171.00 | 168.00 | 169.00 | 167.91 | 1,279,700 |
| 2025-07-02 | 170.00 | 172.00 | 170.00 | 170.00 | 166.92 | 1,970,700 |
| 2025-07-01 | 173.00 | 173.00 | 169.00 | 171.00 | 167.90 | 3,448,800 |
| 2025-06-30 | 172.00 | 175.00 | 170.00 | 171.00 | 167.90 | 2,227,400 |
| 2025-06-26 | 171.00 | 174.00 | 168.00 | 172.00 | 168.88 | 3,655,200 |
| 2025-06-25 | 171.00 | 172.00 | 167.00 | 171.00 | 167.90 | 5,045,500 |
| 2025-06-24 | 177.00 | 177.00 | 169.00 | 172.00 | 168.88 | 16,346,000 |
| 2025-06-23 | 175.00 | 187.00 | 171.00 | 183.00 | 179.68 | 41,701,400 |
| 2025-06-20 | 166.00 | 171.00 | 164.00 | 170.00 | 166.92 | 7,584,900 |
| 2025-06-19 | 177.00 | 179.00 | 166.00 | 166.00 | 162.99 | 8,180,300 |
| 2025-06-18 | 178.00 | 183.00 | 176.00 | 177.00 | 173.79 | 9,740,200 |
| 2025-06-17 | 179.00 | 180.00 | 173.00 | 177.00 | 173.79 | 5,753,500 |
| 2025-06-16 | 170.00 | 186.00 | 169.00 | 178.00 | 174.77 | 35,870,900 |
| 2025-06-13 | 160.00 | 178.00 | 160.00 | 169.00 | 165.93 | 12,008,900 |
| 2025-06-12 | 160.00 | 163.00 | 158.00 | 160.00 | 157.10 | 2,609,800 |
| 2025-06-11 | 162.00 | 164.00 | 158.00 | 160.00 | 157.10 | 2,208,900 |
| 2025-06-10 | 163.00 | 164.00 | 155.00 | 162.00 | 159.06 | 2,645,400 |
| 2025-06-05 | 165.00 | 165.00 | 162.00 | 163.00 | 160.04 | 1,634,400 |
| 2025-06-04 | 162.00 | 165.00 | 162.00 | 164.00 | 161.03 | 836,200 |
| 2025-06-03 | 165.00 | 166.00 | 161.00 | 162.00 | 159.06 | 449,000 |
| 2025-06-02 | 164.00 | 167.00 | 162.00 | 164.00 | 161.03 | 1,280,600 |
| 2025-05-28 | 165.00 | 165.00 | 164.00 | 164.00 | 161.03 | 382,500 |
| 2025-05-27 | 164.00 | 166.00 | 163.00 | 165.00 | 162.01 | 638,900 |
| 2025-05-26 | 166.00 | 166.00 | 164.00 | 164.00 | 161.03 | 929,600 |
| 2025-05-23 | 164.00 | 166.00 | 164.00 | 166.00 | 162.99 | 423,100 |
| 2025-05-22 | 165.00 | 166.00 | 164.00 | 164.00 | 161.03 | 473,400 |
| 2025-05-21 | 165.00 | 165.00 | 161.00 | 163.00 | 160.04 | 2,161,100 |
| 2025-05-20 | 167.00 | 167.00 | 164.00 | 165.00 | 162.01 | 908,400 |
| 2025-05-19 | 166.00 | 167.00 | 163.00 | 164.00 | 161.03 | 1,389,500 |
| 2025-05-16 | 165.00 | 168.00 | 164.00 | 166.00 | 162.99 | 1,040,200 |
| 2025-05-15 | 166.00 | 168.00 | 164.00 | 166.00 | 162.99 | 2,842,600 |
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.