Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 151.00 | 155.00 | 150.00 | 153.00 | 150.22 | 866,900 |
| 2025-02-03 | 155.00 | 157.00 | 149.00 | 151.00 | 148.26 | 3,801,600 |
| 2025-01-31 | 156.00 | 158.00 | 155.00 | 155.00 | 152.19 | 1,682,700 |
| 2025-01-30 | 160.00 | 160.00 | 155.00 | 155.00 | 152.19 | 3,051,600 |
| 2025-01-24 | 160.00 | 161.00 | 159.00 | 160.00 | 157.10 | 418,600 |
| 2025-01-23 | 163.00 | 165.00 | 154.00 | 159.00 | 156.12 | 5,333,400 |
| 2025-01-22 | 163.00 | 165.00 | 162.00 | 163.00 | 160.04 | 694,700 |
| 2025-01-21 | 162.00 | 163.00 | 161.00 | 163.00 | 160.04 | 761,100 |
| 2025-01-20 | 162.00 | 163.00 | 161.00 | 163.00 | 160.04 | 426,000 |
| 2025-01-17 | 163.00 | 164.00 | 160.00 | 161.00 | 158.08 | 1,495,500 |
| 2025-01-16 | 163.00 | 165.00 | 161.00 | 163.00 | 160.04 | 963,100 |
| 2025-01-15 | 163.00 | 164.00 | 162.00 | 163.00 | 160.04 | 378,000 |
| 2025-01-14 | 163.00 | 163.00 | 161.00 | 163.00 | 160.04 | 1,067,900 |
| 2025-01-13 | 164.00 | 165.00 | 162.00 | 162.00 | 159.06 | 889,800 |
| 2025-01-10 | 162.00 | 165.00 | 162.00 | 164.00 | 161.03 | 324,300 |
| 2025-01-09 | 167.00 | 167.00 | 162.00 | 163.00 | 160.04 | 1,496,700 |
| 2025-01-08 | 165.00 | 168.00 | 164.00 | 165.00 | 162.01 | 627,300 |
| 2025-01-07 | 168.00 | 169.00 | 165.00 | 165.00 | 162.01 | 625,800 |
| 2025-01-06 | 168.00 | 170.00 | 165.00 | 168.00 | 164.95 | 1,243,800 |
| 2025-01-03 | 168.00 | 170.00 | 167.00 | 168.00 | 164.95 | 825,300 |
| 2025-01-02 | 165.00 | 170.00 | 165.00 | 168.00 | 164.95 | 902,400 |
| 2024-12-30 | 163.00 | 167.00 | 163.00 | 167.00 | 163.97 | 740,300 |
| 2024-12-27 | 161.00 | 165.00 | 160.00 | 163.00 | 160.04 | 1,283,700 |
| 2024-12-24 | 159.00 | 161.00 | 158.00 | 159.00 | 156.12 | 1,389,000 |
| 2024-12-23 | 160.00 | 163.00 | 158.00 | 158.00 | 155.13 | 936,100 |
| 2024-12-20 | 159.00 | 161.00 | 158.00 | 159.00 | 156.12 | 1,855,600 |
| 2024-12-19 | 164.00 | 164.00 | 158.00 | 158.00 | 155.13 | 2,353,700 |
| 2024-12-18 | 164.00 | 167.00 | 163.00 | 164.00 | 161.03 | 1,688,300 |
| 2024-12-17 | 168.00 | 169.00 | 165.00 | 165.00 | 162.01 | 1,986,200 |
| 2024-12-16 | 169.00 | 170.00 | 168.00 | 168.00 | 164.95 | 850,300 |
| 2024-12-13 | 168.00 | 171.00 | 168.00 | 169.00 | 165.93 | 1,382,900 |
| 2024-12-12 | 170.00 | 171.00 | 168.00 | 171.00 | 167.90 | 2,033,800 |
| 2024-12-11 | 168.00 | 171.00 | 166.00 | 170.00 | 166.92 | 3,669,000 |
| 2024-12-10 | 171.00 | 171.00 | 165.00 | 168.00 | 164.95 | 3,473,300 |
| 2024-12-09 | 171.00 | 172.00 | 168.00 | 171.00 | 167.90 | 2,120,100 |
| 2024-12-06 | 172.00 | 172.00 | 168.00 | 170.00 | 166.92 | 2,559,900 |
| 2024-12-05 | 171.00 | 172.00 | 169.00 | 170.00 | 166.92 | 1,590,600 |
| 2024-12-04 | 172.00 | 172.00 | 169.00 | 170.00 | 166.92 | 2,305,300 |
| 2024-12-03 | 172.00 | 173.00 | 170.00 | 171.00 | 167.90 | 1,966,300 |
| 2024-12-02 | 172.00 | 173.00 | 170.00 | 171.00 | 167.90 | 512,900 |
| 2024-11-29 | 172.00 | 175.00 | 171.00 | 172.00 | 168.88 | 3,281,700 |
| 2024-11-28 | 171.00 | 175.00 | 170.00 | 170.00 | 166.92 | 2,239,200 |
| 2024-11-26 | 172.00 | 172.00 | 170.00 | 171.00 | 167.90 | 1,959,200 |
| 2024-11-25 | 170.00 | 173.00 | 167.00 | 172.00 | 168.88 | 3,918,200 |
| 2024-11-22 | 171.00 | 172.00 | 168.00 | 169.00 | 165.93 | 1,320,500 |
| 2024-11-21 | 170.00 | 172.00 | 169.00 | 170.00 | 166.92 | 666,500 |
| 2024-11-20 | 172.00 | 173.00 | 170.00 | 170.00 | 166.92 | 1,268,700 |
| 2024-11-19 | 171.00 | 171.00 | 169.00 | 170.00 | 166.92 | 869,500 |
| 2024-11-18 | 170.00 | 172.00 | 169.00 | 169.00 | 165.93 | 1,093,300 |
| 2024-11-15 | 171.00 | 172.00 | 169.00 | 170.00 | 166.92 | 1,851,900 |
| 2024-11-14 | 173.00 | 174.00 | 170.00 | 171.00 | 167.90 | 1,718,300 |
| 2024-11-13 | 169.00 | 176.00 | 169.00 | 173.00 | 169.86 | 2,287,800 |
| 2024-11-12 | 166.00 | 170.00 | 165.00 | 169.00 | 165.93 | 3,690,800 |
| 2024-11-11 | 176.00 | 176.00 | 167.00 | 167.00 | 163.97 | 5,983,000 |
| 2024-11-08 | 177.00 | 178.00 | 173.00 | 174.00 | 170.84 | 2,470,500 |
| 2024-11-07 | 178.00 | 179.00 | 174.00 | 175.00 | 171.83 | 1,730,000 |
| 2024-11-06 | 177.00 | 179.00 | 175.00 | 177.00 | 173.79 | 3,157,900 |
| 2024-11-05 | 176.00 | 179.00 | 174.00 | 176.00 | 172.81 | 4,674,900 |
| 2024-11-04 | 184.00 | 184.00 | 175.00 | 177.00 | 173.79 | 6,583,500 |
| 2024-11-01 | 185.00 | 187.00 | 183.00 | 184.00 | 180.66 | 3,430,200 |
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.