Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 185.00 | 186.00 | 183.00 | 185.00 | 181.64 | 2,368,200 |
| 2024-10-30 | 184.00 | 189.00 | 183.00 | 185.00 | 181.64 | 3,718,700 |
| 2024-10-29 | 190.00 | 192.00 | 184.00 | 184.00 | 180.66 | 8,325,900 |
| 2024-10-28 | 194.00 | 195.00 | 185.00 | 190.00 | 186.55 | 9,574,900 |
| 2024-10-25 | 194.00 | 197.00 | 192.00 | 193.00 | 189.50 | 10,412,900 |
| 2024-10-24 | 191.00 | 194.00 | 190.00 | 194.00 | 190.48 | 10,183,400 |
| 2024-10-23 | 188.00 | 193.00 | 185.00 | 190.00 | 186.55 | 18,093,500 |
| 2024-10-22 | 188.00 | 190.00 | 185.00 | 187.00 | 183.61 | 7,258,800 |
| 2024-10-21 | 184.00 | 189.00 | 184.00 | 187.00 | 183.61 | 6,293,400 |
| 2024-10-18 | 185.00 | 187.00 | 183.00 | 185.00 | 181.64 | 3,164,200 |
| 2024-10-17 | 183.00 | 186.00 | 181.00 | 185.00 | 181.64 | 4,608,700 |
| 2024-10-16 | 184.00 | 185.00 | 182.00 | 182.00 | 178.70 | 4,534,000 |
| 2024-10-15 | 184.00 | 186.00 | 181.00 | 184.00 | 180.66 | 5,354,100 |
| 2024-10-14 | 185.00 | 187.00 | 182.00 | 183.00 | 179.68 | 4,870,100 |
| 2024-10-11 | 185.00 | 191.00 | 185.00 | 186.00 | 182.63 | 7,845,400 |
| 2024-10-10 | 194.00 | 195.00 | 185.00 | 185.00 | 181.64 | 18,225,200 |
| 2024-10-09 | 179.00 | 192.00 | 178.00 | 192.00 | 188.52 | 28,656,000 |
| 2024-10-08 | 178.00 | 179.00 | 176.00 | 178.00 | 174.77 | 2,698,600 |
| 2024-10-07 | 177.00 | 178.00 | 177.00 | 177.00 | 173.79 | 1,397,700 |
| 2024-10-04 | 178.00 | 179.00 | 176.00 | 177.00 | 173.79 | 1,847,000 |
| 2024-10-03 | 174.00 | 178.00 | 174.00 | 178.00 | 174.77 | 2,195,300 |
| 2024-10-02 | 177.00 | 180.00 | 175.00 | 175.00 | 171.83 | 3,891,500 |
| 2024-10-01 | 177.00 | 178.00 | 175.00 | 177.00 | 173.79 | 1,088,800 |
| 2024-09-30 | 176.00 | 176.00 | 174.00 | 176.00 | 172.81 | 1,189,100 |
| 2024-09-27 | 175.00 | 176.00 | 174.00 | 176.00 | 172.81 | 1,393,500 |
| 2024-09-26 | 178.00 | 178.00 | 174.00 | 175.00 | 171.83 | 3,946,700 |
| 2024-09-25 | 177.00 | 180.00 | 174.00 | 178.00 | 174.77 | 5,621,200 |
| 2024-09-24 | 179.00 | 180.00 | 176.00 | 177.00 | 173.79 | 1,889,600 |
| 2024-09-23 | 177.00 | 180.00 | 177.00 | 179.00 | 175.75 | 3,878,300 |
| 2024-09-20 | 178.00 | 179.00 | 175.00 | 177.00 | 173.79 | 4,642,300 |
| 2024-09-19 | 179.00 | 180.00 | 177.00 | 178.00 | 174.77 | 1,702,100 |
| 2024-09-18 | 177.00 | 180.00 | 176.00 | 179.00 | 175.75 | 2,077,200 |
| 2024-09-17 | 180.00 | 181.00 | 177.00 | 177.00 | 173.79 | 6,141,000 |
| 2024-09-13 | 179.00 | 180.00 | 178.00 | 180.00 | 176.73 | 3,241,500 |
| 2024-09-12 | 177.00 | 179.00 | 175.00 | 179.00 | 175.75 | 4,036,500 |
| 2024-09-11 | 175.00 | 178.00 | 171.00 | 177.00 | 173.79 | 5,669,900 |
| 2024-09-10 | 175.00 | 178.00 | 173.00 | 175.00 | 171.83 | 1,731,600 |
| 2024-09-09 | 176.00 | 176.00 | 173.00 | 175.00 | 171.83 | 1,433,500 |
| 2024-09-06 | 175.00 | 176.00 | 173.00 | 175.00 | 171.83 | 1,821,600 |
| 2024-09-05 | 175.00 | 175.00 | 172.00 | 174.00 | 170.84 | 1,785,700 |
| 2024-09-04 | 176.00 | 176.00 | 171.00 | 174.00 | 170.84 | 4,055,600 |
| 2024-09-03 | 178.00 | 179.00 | 175.00 | 176.00 | 172.81 | 2,503,800 |
| 2024-09-02 | 177.00 | 178.00 | 176.00 | 178.00 | 174.77 | 3,267,100 |
| 2024-08-30 | 177.00 | 180.00 | 177.00 | 177.00 | 173.79 | 2,412,700 |
| 2024-08-29 | 177.00 | 179.00 | 176.00 | 177.00 | 173.79 | 2,894,500 |
| 2024-08-28 | 179.00 | 179.00 | 177.00 | 177.00 | 173.79 | 2,193,600 |
| 2024-08-27 | 179.00 | 180.00 | 177.00 | 178.00 | 174.77 | 2,424,300 |
| 2024-08-26 | 177.00 | 180.00 | 177.00 | 179.00 | 175.75 | 1,678,300 |
| 2024-08-23 | 175.00 | 180.00 | 175.00 | 176.00 | 172.81 | 2,260,800 |
| 2024-08-22 | 180.00 | 180.00 | 175.00 | 175.00 | 171.83 | 4,440,800 |
| 2024-08-21 | 182.00 | 182.00 | 178.00 | 180.00 | 176.73 | 3,255,200 |
| 2024-08-20 | 177.00 | 182.00 | 176.00 | 180.00 | 176.73 | 8,981,900 |
| 2024-08-19 | 173.00 | 178.00 | 173.00 | 176.00 | 172.81 | 7,237,200 |
| 2024-08-16 | 171.00 | 175.00 | 171.00 | 173.00 | 169.86 | 7,220,400 |
| 2024-08-15 | 171.00 | 172.00 | 170.00 | 171.00 | 167.90 | 1,766,300 |
| 2024-08-14 | 171.00 | 173.00 | 171.00 | 171.00 | 167.90 | 2,717,300 |
| 2024-08-13 | 167.00 | 171.00 | 167.00 | 171.00 | 167.90 | 2,608,000 |
| 2024-08-12 | 170.00 | 170.00 | 167.00 | 167.00 | 163.97 | 2,154,900 |
| 2024-08-09 | 167.00 | 170.00 | 166.00 | 170.00 | 166.92 | 1,342,600 |
| 2024-08-08 | 168.00 | 170.00 | 166.00 | 168.00 | 164.95 | 1,254,300 |
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.