PT Soechi Lines Tbk (IDX:SOCI)
Indonesia
· Delayed Price · Currency is IDR 202.00
+3.00 (1.51%)
Sep 29, 2025, 10:49 AM WIB
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | -0.50% | 5,767,000 |
| Sep 25, 2025 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | -0.99% | 9,165,600 |
| Sep 24, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 8,787,900 |
| Sep 23, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 13,865,200 |
| Sep 22, 2025 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 0.98% | 13,865,200 |
| Sep 19, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 7,053,300 |
| Sep 18, 2025 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 9,312,200 |
| Sep 17, 2025 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 17,671,500 |
| Sep 16, 2025 | 210.00 | 218.00 | 202.00 | 204.00 | 204.00 | -1.92% | 27,865,400 |
| Sep 15, 2025 | 194.00 | 212.00 | 194.00 | 208.00 | 208.00 | 7.22% | 51,061,700 |
| Sep 12, 2025 | 191.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.04% | 5,253,800 |
| Sep 11, 2025 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 0.52% | 2,668,100 |
| Sep 10, 2025 | 190.00 | 192.00 | 187.00 | 191.00 | 191.00 | 0.53% | 3,597,100 |
| Sep 9, 2025 | 190.00 | 194.00 | 187.00 | 190.00 | 190.00 | - | 6,974,700 |
| Sep 8, 2025 | 194.00 | 199.00 | 190.00 | 190.00 | 190.00 | -1.55% | 7,898,100 |
| Sep 4, 2025 | 192.00 | 196.00 | 190.00 | 193.00 | 193.00 | 0.52% | 6,678,000 |
| Sep 3, 2025 | 192.00 | 204.00 | 191.00 | 192.00 | 192.00 | 0.52% | 21,178,600 |
| Sep 2, 2025 | 184.00 | 192.00 | 184.00 | 191.00 | 191.00 | 3.80% | 9,789,800 |
| Sep 1, 2025 | 186.00 | 186.00 | 178.00 | 184.00 | 184.00 | -2.13% | 10,562,200 |
| Aug 29, 2025 | 195.00 | 195.00 | 180.00 | 188.00 | 188.00 | -3.59% | 10,304,100 |
| Aug 28, 2025 | 193.00 | 196.00 | 187.00 | 195.00 | 195.00 | 1.04% | 12,583,500 |
| Aug 27, 2025 | 188.00 | 195.00 | 185.00 | 193.00 | 193.00 | 3.21% | 14,301,300 |
| Aug 26, 2025 | 186.00 | 190.00 | 184.00 | 187.00 | 187.00 | 0.54% | 5,952,500 |
| Aug 25, 2025 | 181.00 | 188.00 | 181.00 | 186.00 | 186.00 | 1.64% | 4,581,800 |
| Aug 22, 2025 | 188.00 | 190.00 | 182.00 | 183.00 | 183.00 | -2.14% | 7,334,500 |
| Aug 21, 2025 | 179.00 | 188.00 | 179.00 | 187.00 | 187.00 | 4.47% | 9,247,800 |
| Aug 20, 2025 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 2,207,200 |
| Aug 19, 2025 | 177.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.56% | 2,111,200 |
| Aug 15, 2025 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 1,607,900 |
| Aug 14, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 2,764,600 |
| Aug 13, 2025 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 4,503,800 |
| Aug 12, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | -0.55% | 1,907,000 |
| Aug 11, 2025 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 835,000 |
| Aug 8, 2025 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | -0.55% | 4,840,600 |
| Aug 7, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | -0.54% | 3,084,000 |
| Aug 6, 2025 | 184.00 | 186.00 | 179.00 | 184.00 | 184.00 | 1.10% | 6,801,200 |
| Aug 5, 2025 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | -1.62% | 4,120,700 |
| Aug 4, 2025 | 181.00 | 192.00 | 181.00 | 185.00 | 185.00 | 1.65% | 13,188,600 |
| Aug 1, 2025 | 179.00 | 185.00 | 179.00 | 182.00 | 182.00 | 1.11% | 2,191,600 |
| Jul 31, 2025 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | -0.55% | 3,704,100 |
| Jul 30, 2025 | 181.00 | 187.00 | 178.00 | 181.00 | 181.00 | 0.56% | 11,210,800 |
| Jul 29, 2025 | 178.00 | 182.00 | 175.00 | 180.00 | 180.00 | -0.55% | 14,576,200 |
| Jul 28, 2025 | 179.00 | 183.00 | 178.00 | 181.00 | 181.00 | 2.26% | 5,706,800 |
| Jul 25, 2025 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.14% | 6,803,300 |
| Jul 24, 2025 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | 1.74% | 2,297,900 |
| Jul 23, 2025 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 0.58% | 3,711,800 |
| Jul 22, 2025 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 2,446,100 |
| Jul 21, 2025 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | -0.58% | 1,830,400 |
| Jul 18, 2025 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.15% | 2,041,500 |
| Jul 17, 2025 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 2,172,900 |