Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 404.00 | 440.00 | 404.00 | 436.00 | 436.00 | 21,471,800 |
| 2026-10-16 | 434.00 | 490.00 | 434.00 | 434.00 | 434.00 | 39,856,000 |
| 2026-10-15 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 17,068,800 |
| 2026-10-14 | 535.00 | 545.00 | 510.00 | 535.00 | 535.00 | 14,873,700 |
| 2026-10-13 | 550.00 | 560.00 | 510.00 | 530.00 | 530.00 | 28,802,100 |
| 2026-10-12 | 575.00 | 585.00 | 520.00 | 540.00 | 540.00 | 35,153,600 |
| 2026-10-09 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | 13,096,800 |
| 2026-10-08 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | 18,155,300 |
| 2026-10-07 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | 8,992,000 |
| 2026-10-06 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | 8,886,800 |
| 2026-10-05 | 655.00 | 665.00 | 615.00 | 625.00 | 625.00 | 15,471,600 |
| 2026-10-02 | 625.00 | 655.00 | 605.00 | 650.00 | 650.00 | 13,971,100 |
| 2026-10-01 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 10,188,800 |
| 2026-09-30 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | 14,689,400 |
| 2026-09-29 | 610.00 | 615.00 | 550.00 | 615.00 | 615.00 | 42,255,200 |
| 2026-09-28 | 650.00 | 660.00 | 590.00 | 610.00 | 610.00 | 32,712,300 |
| 2026-09-25 | 670.00 | 685.00 | 640.00 | 650.00 | 650.00 | 16,969,300 |
| 2026-09-24 | 675.00 | 695.00 | 640.00 | 660.00 | 660.00 | 28,762,000 |
| 2026-09-23 | 645.00 | 680.00 | 630.00 | 675.00 | 675.00 | 21,271,400 |
| 2026-09-22 | 655.00 | 690.00 | 635.00 | 645.00 | 645.00 | 29,587,700 |
| 2026-09-21 | 650.00 | 705.00 | 640.00 | 655.00 | 655.00 | 41,043,700 |
Page 1 of 1 · 21 trading days
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.