Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 161.00 | 171.00 | 161.00 | 165.00 | 162.01 | 4,656,600 |
| 2025-05-09 | 160.00 | 162.00 | 159.00 | 161.00 | 158.08 | 688,900 |
| 2025-05-08 | 164.00 | 165.00 | 158.00 | 160.00 | 157.10 | 2,304,500 |
| 2025-05-07 | 164.00 | 165.00 | 162.00 | 164.00 | 161.03 | 1,026,000 |
| 2025-05-06 | 164.00 | 164.00 | 162.00 | 164.00 | 161.03 | 1,491,300 |
| 2025-05-05 | 165.00 | 165.00 | 162.00 | 164.00 | 161.03 | 1,046,800 |
| 2025-05-02 | 163.00 | 166.00 | 162.00 | 164.00 | 161.03 | 1,009,000 |
| 2025-04-30 | 162.00 | 167.00 | 161.00 | 162.00 | 159.06 | 5,450,500 |
| 2025-04-29 | 162.00 | 163.00 | 161.00 | 162.00 | 159.06 | 1,218,300 |
| 2025-04-28 | 159.00 | 164.00 | 159.00 | 161.00 | 158.08 | 1,581,100 |
| 2025-04-25 | 160.00 | 162.00 | 159.00 | 159.00 | 156.12 | 2,797,800 |
| 2025-04-24 | 161.00 | 164.00 | 157.00 | 160.00 | 157.10 | 3,463,500 |
| 2025-04-23 | 159.00 | 162.00 | 159.00 | 160.00 | 157.10 | 1,213,700 |
| 2025-04-22 | 160.00 | 160.00 | 157.00 | 158.00 | 155.13 | 1,121,000 |
| 2025-04-21 | 154.00 | 168.00 | 153.00 | 160.00 | 157.10 | 5,458,800 |
| 2025-04-17 | 154.00 | 155.00 | 153.00 | 154.00 | 151.21 | 328,600 |
| 2025-04-16 | 154.00 | 156.00 | 153.00 | 153.00 | 150.22 | 901,100 |
| 2025-04-15 | 157.00 | 158.00 | 154.00 | 155.00 | 152.19 | 2,016,300 |
| 2025-04-14 | 153.00 | 157.00 | 153.00 | 156.00 | 153.17 | 1,487,100 |
| 2025-04-11 | 150.00 | 152.00 | 145.00 | 152.00 | 149.24 | 3,322,600 |
| 2025-04-10 | 147.00 | 154.00 | 147.00 | 150.00 | 147.28 | 1,782,200 |
| 2025-04-09 | 144.00 | 146.00 | 142.00 | 144.00 | 141.39 | 1,689,500 |
| 2025-04-08 | 148.00 | 148.00 | 140.00 | 141.00 | 138.44 | 3,467,400 |
| 2025-03-27 | 158.00 | 159.00 | 152.00 | 156.00 | 153.17 | 1,976,100 |
| 2025-03-26 | 152.00 | 159.00 | 152.00 | 155.00 | 152.19 | 4,548,100 |
| 2025-03-25 | 140.00 | 166.00 | 138.00 | 151.00 | 148.26 | 22,086,100 |
| 2025-03-24 | 152.00 | 153.00 | 126.00 | 139.00 | 136.48 | 11,337,500 |
| 2025-03-21 | 159.00 | 159.00 | 148.00 | 150.00 | 147.28 | 10,015,200 |
| 2025-03-20 | 158.00 | 162.00 | 155.00 | 156.00 | 153.17 | 12,371,300 |
| 2025-03-19 | 162.00 | 167.00 | 153.00 | 154.00 | 151.21 | 13,399,000 |
| 2025-03-18 | 181.00 | 194.00 | 149.00 | 164.00 | 161.03 | 51,544,000 |
| 2025-03-17 | 140.00 | 185.00 | 135.00 | 178.00 | 174.77 | 79,294,200 |
| 2025-03-14 | 141.00 | 142.00 | 139.00 | 140.00 | 137.46 | 237,600 |
| 2025-03-13 | 140.00 | 142.00 | 137.00 | 141.00 | 138.44 | 2,054,300 |
| 2025-03-12 | 139.00 | 142.00 | 138.00 | 138.00 | 135.50 | 841,700 |
| 2025-03-11 | 140.00 | 143.00 | 136.00 | 139.00 | 136.48 | 1,361,600 |
| 2025-03-10 | 143.00 | 145.00 | 140.00 | 141.00 | 138.44 | 589,500 |
| 2025-03-07 | 137.00 | 145.00 | 137.00 | 142.00 | 139.42 | 994,200 |
| 2025-03-06 | 135.00 | 140.00 | 135.00 | 137.00 | 134.51 | 2,615,000 |
| 2025-03-05 | 136.00 | 140.00 | 131.00 | 135.00 | 132.55 | 5,195,600 |
| 2025-03-04 | 141.00 | 142.00 | 135.00 | 135.00 | 132.55 | 2,379,700 |
| 2025-03-03 | 142.00 | 146.00 | 139.00 | 141.00 | 138.44 | 1,649,000 |
| 2025-02-28 | 148.00 | 148.00 | 141.00 | 142.00 | 139.42 | 2,711,500 |
| 2025-02-27 | 147.00 | 150.00 | 145.00 | 148.00 | 145.32 | 1,275,300 |
| 2025-02-26 | 149.00 | 150.00 | 146.00 | 146.00 | 143.35 | 1,275,800 |
| 2025-02-25 | 151.00 | 152.00 | 148.00 | 148.00 | 145.32 | 2,466,100 |
| 2025-02-24 | 152.00 | 154.00 | 151.00 | 151.00 | 148.26 | 1,088,700 |
| 2025-02-21 | 152.00 | 154.00 | 150.00 | 151.00 | 148.26 | 2,490,200 |
| 2025-02-20 | 153.00 | 156.00 | 151.00 | 152.00 | 149.24 | 1,172,000 |
| 2025-02-19 | 153.00 | 154.00 | 152.00 | 153.00 | 150.22 | 587,500 |
| 2025-02-18 | 152.00 | 154.00 | 151.00 | 153.00 | 150.22 | 467,300 |
| 2025-02-17 | 152.00 | 153.00 | 150.00 | 152.00 | 149.24 | 1,367,800 |
| 2025-02-14 | 152.00 | 153.00 | 150.00 | 150.00 | 147.28 | 439,300 |
| 2025-02-13 | 151.00 | 153.00 | 149.00 | 152.00 | 149.24 | 998,400 |
| 2025-02-12 | 152.00 | 153.00 | 149.00 | 150.00 | 147.28 | 976,300 |
| 2025-02-11 | 152.00 | 152.00 | 148.00 | 151.00 | 148.26 | 1,982,400 |
| 2025-02-10 | 154.00 | 158.00 | 149.00 | 150.00 | 147.28 | 1,894,200 |
| 2025-02-07 | 153.00 | 155.00 | 150.00 | 154.00 | 151.21 | 1,919,200 |
| 2025-02-06 | 152.00 | 154.00 | 148.00 | 153.00 | 150.22 | 1,379,900 |
| 2025-02-05 | 152.00 | 155.00 | 150.00 | 152.00 | 149.24 | 1,783,400 |
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.