Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 177.00 | 182.00 | 176.00 | 179.00 | 175.75 | 4,241,200 |
| 2023-05-05 | 178.00 | 179.00 | 174.00 | 176.00 | 172.81 | 3,415,600 |
| 2023-05-04 | 177.00 | 179.00 | 176.00 | 176.00 | 172.81 | 1,479,900 |
| 2023-05-03 | 177.00 | 178.00 | 175.00 | 177.00 | 173.79 | 2,387,500 |
| 2023-05-02 | 181.00 | 181.00 | 176.00 | 176.00 | 172.81 | 6,566,400 |
| 2023-04-28 | 178.00 | 182.00 | 177.00 | 180.00 | 176.73 | 3,189,200 |
| 2023-04-27 | 178.00 | 179.00 | 177.00 | 178.00 | 174.77 | 1,796,300 |
| 2023-04-26 | 178.00 | 181.00 | 176.00 | 177.00 | 173.79 | 1,895,500 |
| 2023-04-18 | 178.00 | 180.00 | 177.00 | 178.00 | 174.77 | 1,877,300 |
| 2023-04-17 | 178.00 | 179.00 | 175.00 | 178.00 | 174.77 | 1,466,900 |
| 2023-04-14 | 178.00 | 180.00 | 177.00 | 178.00 | 174.77 | 2,225,500 |
| 2023-04-13 | 179.00 | 181.00 | 177.00 | 179.00 | 175.75 | 1,815,500 |
| 2023-04-12 | 181.00 | 181.00 | 177.00 | 179.00 | 175.75 | 2,260,700 |
| 2023-04-11 | 178.00 | 181.00 | 178.00 | 181.00 | 177.72 | 899,200 |
| 2023-04-10 | 181.00 | 181.00 | 178.00 | 180.00 | 176.73 | 1,363,400 |
| 2023-04-06 | 180.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,290,600 |
| 2023-04-05 | 180.00 | 181.00 | 178.00 | 180.00 | 176.73 | 1,489,900 |
| 2023-04-04 | 179.00 | 180.00 | 178.00 | 180.00 | 176.73 | 1,866,600 |
| 2023-04-03 | 183.00 | 185.00 | 177.00 | 180.00 | 176.73 | 5,116,000 |
| 2023-03-31 | 180.00 | 190.00 | 179.00 | 183.00 | 179.68 | 26,131,700 |
| 2023-03-30 | 181.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,740,200 |
| 2023-03-29 | 180.00 | 182.00 | 179.00 | 181.00 | 177.72 | 2,499,600 |
| 2023-03-28 | 179.00 | 183.00 | 178.00 | 180.00 | 176.73 | 1,527,300 |
| 2023-03-27 | 178.00 | 180.00 | 177.00 | 179.00 | 175.75 | 1,721,800 |
| 2023-03-24 | 179.00 | 180.00 | 177.00 | 178.00 | 174.77 | 1,966,700 |
| 2023-03-21 | 178.00 | 180.00 | 177.00 | 178.00 | 174.77 | 2,384,500 |
| 2023-03-20 | 181.00 | 182.00 | 177.00 | 177.00 | 173.79 | 4,024,000 |
| 2023-03-17 | 180.00 | 187.00 | 179.00 | 180.00 | 176.73 | 16,475,700 |
| 2023-03-16 | 184.00 | 184.00 | 177.00 | 180.00 | 176.73 | 5,663,300 |
| 2023-03-15 | 183.00 | 187.00 | 180.00 | 184.00 | 180.66 | 4,878,700 |
| 2023-03-14 | 182.00 | 183.00 | 178.00 | 183.00 | 179.68 | 9,694,500 |
| 2023-03-13 | 186.00 | 188.00 | 181.00 | 183.00 | 179.68 | 4,707,200 |
| 2023-03-10 | 190.00 | 190.00 | 186.00 | 186.00 | 182.63 | 3,163,600 |
| 2023-03-09 | 188.00 | 190.00 | 186.00 | 189.00 | 185.57 | 3,430,100 |
| 2023-03-08 | 188.00 | 188.00 | 186.00 | 188.00 | 184.59 | 2,751,700 |
| 2023-03-07 | 191.00 | 191.00 | 186.00 | 187.00 | 183.61 | 6,147,200 |
| 2023-03-06 | 187.00 | 194.00 | 187.00 | 188.00 | 184.59 | 29,437,600 |
| 2023-03-03 | 188.00 | 189.00 | 184.00 | 187.00 | 183.61 | 7,351,000 |
| 2023-03-02 | 180.00 | 188.00 | 180.00 | 186.00 | 182.63 | 9,876,100 |
| 2023-03-01 | 179.00 | 181.00 | 178.00 | 180.00 | 176.73 | 3,017,500 |
| 2023-02-28 | 180.00 | 182.00 | 177.00 | 179.00 | 175.75 | 5,164,700 |
| 2023-02-27 | 179.00 | 181.00 | 179.00 | 180.00 | 176.73 | 1,092,200 |
| 2023-02-24 | 180.00 | 181.00 | 179.00 | 179.00 | 175.75 | 1,311,000 |
| 2023-02-23 | 179.00 | 181.00 | 179.00 | 180.00 | 176.73 | 1,881,100 |
| 2023-02-22 | 182.00 | 184.00 | 175.00 | 179.00 | 175.75 | 7,947,100 |
| 2023-02-21 | 183.00 | 185.00 | 182.00 | 182.00 | 178.70 | 1,351,500 |
| 2023-02-20 | 184.00 | 185.00 | 182.00 | 182.00 | 178.70 | 1,514,100 |
| 2023-02-17 | 183.00 | 185.00 | 182.00 | 183.00 | 179.68 | 1,405,500 |
| 2023-02-16 | 185.00 | 185.00 | 182.00 | 182.00 | 178.70 | 2,772,900 |
| 2023-02-15 | 187.00 | 188.00 | 184.00 | 185.00 | 181.64 | 1,748,400 |
| 2023-02-14 | 184.00 | 191.00 | 184.00 | 186.00 | 182.63 | 14,260,200 |
| 2023-02-13 | 183.00 | 186.00 | 183.00 | 184.00 | 180.66 | 1,354,400 |
| 2023-02-10 | 184.00 | 185.00 | 183.00 | 183.00 | 179.68 | 1,928,400 |
| 2023-02-09 | 184.00 | 186.00 | 183.00 | 184.00 | 180.66 | 3,276,600 |
| 2023-02-08 | 182.00 | 191.00 | 179.00 | 184.00 | 180.66 | 22,386,800 |
| 2023-02-07 | 183.00 | 186.00 | 182.00 | 183.00 | 179.68 | 4,415,800 |
| 2023-02-06 | 182.00 | 187.00 | 181.00 | 182.00 | 178.70 | 6,285,800 |
| 2023-02-03 | 181.00 | 182.00 | 180.00 | 182.00 | 178.70 | 1,359,600 |
| 2023-02-02 | 181.00 | 185.00 | 180.00 | 181.00 | 177.72 | 4,644,200 |
| 2023-02-01 | 180.00 | 182.00 | 179.00 | 181.00 | 177.72 | 1,487,200 |
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.