Soechi Lines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 490.00 | 492.00 | 470.00 | 472.00 | 468.95 | 16,061,000 |
| 2026-05-07 | 520.00 | 520.00 | 492.00 | 494.00 | 490.81 | 12,477,600 |
| 2026-05-06 | 520.00 | 540.00 | 505.00 | 510.00 | 506.71 | 31,376,000 |
| 2026-05-05 | 510.00 | 520.00 | 492.00 | 520.00 | 516.65 | 16,591,200 |
| 2026-05-04 | 488.00 | 525.00 | 488.00 | 496.00 | 492.80 | 14,646,500 |
| 2026-05-01 | 488.00 | 488.00 | 488.00 | 488.00 | 484.85 | 0 |
| 2026-04-30 | 496.00 | 500.00 | 470.00 | 488.00 | 484.85 | 16,433,700 |
| 2026-04-29 | 484.00 | 500.00 | 482.00 | 492.00 | 488.83 | 11,605,300 |
| 2026-04-28 | 484.00 | 488.00 | 470.00 | 484.00 | 480.88 | 6,865,800 |
| 2026-04-27 | 498.00 | 510.00 | 470.00 | 480.00 | 476.90 | 23,621,000 |
| 2026-04-24 | 530.00 | 535.00 | 482.00 | 496.00 | 492.80 | 32,184,300 |
← NewerPage 3 of 3 · 131 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.