PT Soechi Lines Tbk (IDX:SOCI)
Indonesia
· Delayed Price · Currency is IDR 306.00
+60.00 (24.39%)
At close: Dec 5, 2025
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 264.00 | 306.00 | 264.00 | 306.00 | 306.00 | 24.39% | 71,095,900 |
| Dec 4, 2025 | 222.00 | 246.00 | 218.00 | 246.00 | 246.00 | 10.81% | 40,394,200 |
| Dec 3, 2025 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 0.91% | 6,576,400 |
| Dec 2, 2025 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | -1.79% | 9,177,400 |
| Dec 1, 2025 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 2.75% | 7,219,600 |
| Nov 28, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 3,473,000 |
| Nov 27, 2025 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.68% | 5,835,800 |
| Nov 26, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 7,159,200 |
| Nov 25, 2025 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | - | 27,364,200 |
| Nov 24, 2025 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 2.75% | 22,470,800 |
| Nov 21, 2025 | 214.00 | 226.00 | 212.00 | 218.00 | 218.00 | 1.87% | 17,486,400 |
| Nov 20, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 5,347,500 |
| Nov 19, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 6,546,200 |
| Nov 18, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 4,421,900 |
| Nov 17, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 3,911,600 |
| Nov 14, 2025 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.87% | 6,042,700 |
| Nov 13, 2025 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 8,069,500 |
| Nov 12, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 4,814,200 |
| Nov 11, 2025 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 6,696,600 |
| Nov 10, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 6,633,200 |
| Nov 7, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 3,269,100 |
| Nov 6, 2025 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | - | 6,820,700 |
| Nov 5, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 3,841,700 |
| Nov 4, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 4,184,200 |
| Nov 3, 2025 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | -0.92% | 6,067,300 |
| Oct 31, 2025 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 3,926,900 |
| Oct 30, 2025 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | -0.91% | 6,099,500 |
| Oct 29, 2025 | 218.00 | 224.00 | 212.00 | 220.00 | 220.00 | 3.77% | 14,676,900 |
| Oct 28, 2025 | 210.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.95% | 6,774,600 |
| Oct 27, 2025 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | -3.67% | 11,693,000 |
| Oct 24, 2025 | 224.00 | 226.00 | 216.00 | 218.00 | 218.00 | -3.54% | 12,817,300 |
| Oct 23, 2025 | 230.00 | 232.00 | 218.00 | 226.00 | 226.00 | -0.88% | 7,091,600 |
| Oct 22, 2025 | 222.00 | 230.00 | 216.00 | 228.00 | 228.00 | 2.70% | 13,812,400 |
| Oct 21, 2025 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | - | 11,153,800 |
| Oct 20, 2025 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 2.78% | 13,682,600 |
| Oct 17, 2025 | 212.00 | 226.00 | 206.00 | 216.00 | 216.00 | 2.86% | 20,128,800 |
| Oct 16, 2025 | 206.00 | 220.00 | 206.00 | 210.00 | 210.00 | - | 9,280,100 |
| Oct 15, 2025 | 220.00 | 224.00 | 208.00 | 210.00 | 210.00 | -3.67% | 11,738,700 |
| Oct 14, 2025 | 230.00 | 232.00 | 212.00 | 218.00 | 218.00 | -3.54% | 23,937,900 |
| Oct 13, 2025 | 206.00 | 236.00 | 202.00 | 226.00 | 226.00 | 8.65% | 105,354,600 |
| Oct 10, 2025 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 2.97% | 8,818,700 |
| Oct 9, 2025 | 198.00 | 210.00 | 197.00 | 202.00 | 202.00 | 3.59% | 15,569,400 |
| Oct 8, 2025 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | -1.52% | 10,346,400 |
| Oct 7, 2025 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -2.94% | 9,660,900 |
| Oct 6, 2025 | 208.00 | 216.00 | 204.00 | 204.00 | 204.00 | -0.97% | 23,959,000 |
| Oct 3, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 6,053,000 |
| Oct 2, 2025 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 8,248,300 |
| Oct 1, 2025 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.51% | 3,352,400 |
| Sep 30, 2025 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 4,708,200 |
| Sep 29, 2025 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 7,507,000 |