Jakarta - Delayed Quote
IDR
PT Soechi Lines Tbk (SOCI.JK)
398.00
-6.00
(-1.49%)
At close: November 10 at 4:14:57 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
406.00
408.00
396.00
398.00
398.00
13,392,900
Nov 9, 2026
410.00
418.00
400.00
404.00
404.00
6,212,100
Nov 6, 2026
408.00
416.00
396.00
410.00
410.00
7,795,800
Nov 5, 2026
438.00
440.00
408.00
414.00
414.00
15,236,600
Nov 4, 2026
418.00
430.00
400.00
418.00
418.00
13,869,700
Nov 3, 2026
446.00
456.00
416.00
418.00
418.00
11,994,900
Nov 2, 2026
444.00
466.00
422.00
446.00
446.00
12,071,200
Oct 30, 2026
446.00
448.00
416.00
426.00
426.00
17,798,700
Oct 29, 2026
460.00
474.00
440.00
446.00
446.00
14,654,900
Oct 28, 2026
444.00
474.00
434.00
458.00
458.00
21,656,800
Oct 27, 2026
472.00
482.00
438.00
440.00
440.00
16,347,800
Oct 26, 2026
490.00
498.00
468.00
470.00
470.00
8,875,900
Oct 23, 2026
488.00
505.00
480.00
494.00
494.00
9,988,600
Oct 22, 2026
480.00
505.00
460.00
488.00
488.00
16,213,100
Oct 21, 2026
500.00
500.00
462.00
486.00
486.00
19,197,000
Oct 20, 2026
436.00
490.00
430.00
490.00
490.00
28,515,500
Oct 19, 2026
404.00
440.00
404.00
436.00
436.00
21,471,800
Oct 16, 2026
434.00
490.00
434.00
434.00
434.00
40,790,800
Oct 15, 2026
520.00
525.00
500.00
510.00
510.00
17,068,800
Oct 14, 2026
535.00
545.00
510.00
535.00
535.00
14,873,700
Oct 13, 2026
550.00
560.00
510.00
530.00
530.00
28,802,100
Oct 12, 2026
575.00
585.00
520.00
540.00
540.00
35,153,600
Oct 9, 2026
590.00
600.00
570.00
575.00
575.00
13,096,800
Oct 8, 2026
605.00
610.00
580.00
590.00
590.00
18,155,300
Oct 7, 2026
620.00
620.00
595.00
600.00
600.00
8,992,000
Oct 6, 2026
630.00
635.00
615.00
620.00
620.00
8,886,800
Oct 5, 2026
655.00
665.00
615.00
625.00
625.00
15,471,600
Oct 2, 2026
625.00
655.00
605.00
650.00
650.00
13,971,100
Oct 1, 2026
625.00
625.00
610.00
620.00
620.00
10,188,800
Sep 30, 2026
630.00
640.00
610.00
620.00
620.00
14,689,400
Sep 29, 2026
610.00
615.00
550.00
615.00
615.00
42,255,200
Sep 28, 2026
650.00
660.00
590.00
610.00
610.00
32,712,300
Sep 25, 2026
670.00
685.00
640.00
650.00
650.00
16,969,300
Sep 24, 2026
675.00
695.00
640.00
660.00
660.00
28,762,000
Sep 23, 2026
645.00
680.00
630.00
675.00
675.00
21,271,400
Sep 22, 2026
655.00
690.00
635.00
645.00
645.00
29,587,700
Sep 21, 2026
650.00
705.00
640.00
655.00
655.00
41,043,700
Sep 18, 2026
625.00
660.00
625.00
645.00
645.00
19,088,600
Sep 17, 2026
635.00
650.00
620.00
620.00
620.00
20,176,800
Sep 16, 2026
660.00
670.00
610.00
635.00
635.00
21,480,100
Sep 15, 2026
635.00
685.00
635.00
660.00
660.00
33,562,100
Sep 14, 2026
650.00
675.00
620.00
635.00
635.00
33,438,300
Sep 11, 2026
650.00
670.00
610.00
650.00
650.00
18,882,900
Sep 10, 2026
675.00
675.00
645.00
650.00
650.00
23,442,900
Sep 9, 2026
695.00
730.00
665.00
675.00
675.00
47,552,100
Sep 8, 2026
645.00
690.00
635.00
685.00
685.00
24,967,900
Sep 7, 2026
655.00
670.00
625.00
640.00
640.00
17,459,900
Sep 4, 2026
610.00
665.00
610.00
640.00
640.00
41,278,000
Sep 3, 2026
570.00
615.00
570.00
610.00
610.00
26,755,200
Sep 2, 2026
570.00
595.00
565.00
570.00
570.00
12,758,800
Sep 1, 2026
600.00
605.00
570.00
570.00
570.00
15,315,300
Aug 31, 2026
550.00
605.00
545.00
595.00
595.00
29,898,800
Aug 28, 2026
545.00
580.00
540.00
545.00
545.00
12,857,600
Aug 27, 2026
525.00
550.00
525.00
545.00
545.00
8,354,700
Aug 26, 2026
540.00
560.00
520.00
525.00
525.00
12,989,700
Aug 24, 2026
545.00
550.00
530.00
540.00
540.00
9,857,300
Aug 21, 2026
550.00
555.00
540.00
545.00
545.00
7,975,300
Aug 20, 2026
555.00
560.00
545.00
550.00
550.00
13,203,900
Aug 19, 2026
545.00
555.00
520.00
555.00
555.00
17,092,000
Aug 18, 2026
500.00
545.00
500.00
545.00
545.00
35,919,400
Aug 14, 2026
496.00
505.00
492.00
498.00
498.00
6,743,600
Aug 13, 2026
500.00
510.00
492.00
492.00
492.00
9,379,000
Aug 12, 2026
478.00
510.00
478.00
500.00
500.00
15,402,800
Aug 11, 2026
492.00
498.00
470.00
478.00
478.00
18,032,200
Aug 10, 2026
505.00
515.00
492.00
492.00
492.00
12,352,700
Aug 7, 2026
510.00
510.00
494.00
505.00
505.00
8,518,300
Aug 6, 2026
510.00
515.00
494.00
505.00
505.00
24,191,900
Aug 5, 2026
480.00
510.00
470.00
505.00
505.00
58,824,000
Aug 4, 2026
428.00
464.00
428.00
458.00
458.00
21,632,200
Aug 3, 2026
436.00
440.00
422.00
426.00
426.00
13,012,800
Jul 31, 2026
442.00
454.00
430.00
436.00
436.00
23,524,400
Jul 30, 2026
428.00
442.00
420.00
440.00
440.00
14,906,100
Jul 29, 2026
420.00
428.00
402.00
418.00
418.00
6,467,500
Jul 28, 2026
424.00
432.00
416.00
424.00
424.00
5,633,100
Jul 27, 2026
426.00
436.00
400.00
424.00
424.00
15,917,600
Jul 24, 2026
434.00
436.00
408.00
426.00
426.00
17,773,300
Jul 23, 2026
398.00
446.00
396.00
434.00
434.00
32,796,400
Jul 22, 2026
378.00
400.00
376.00
390.00
390.00
26,087,600
Jul 21, 2026
370.00
380.00
368.00
376.00
376.00
11,374,400
Jul 20, 2026
360.00
376.00
360.00
370.00
370.00
13,481,400
Jul 17, 2026
358.00
362.00
354.00
356.00
356.00
3,451,600
Jul 16, 2026
364.00
368.00
354.00
360.00
360.00
6,257,000
Jul 15, 2026
362.00
368.00
352.00
364.00
364.00
8,342,800
Jul 14, 2026
370.00
388.00
360.00
362.00
362.00
35,348,900
Jul 13, 2026
360.00
380.00
348.00
370.00
370.00
40,506,100
Jul 10, 2026
354.00
362.00
342.00
354.00
354.00
15,790,400
Jul 9, 2026
314.00
380.00
306.00
354.00
354.00
118,201,300
Jul 8, 2026
320.00
320.00
304.00
306.00
306.00
3,237,400
Jul 7, 2026
324.00
324.00
314.00
318.00
318.00
3,155,800
Jul 6, 2026
320.00
332.00
314.00
320.00
320.00
2,972,900
Jul 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
310.00
340.00
310.00
318.00
318.00
4,373,300
Jul 2, 2026
310.00
318.00
308.00
310.00
308.00
2,651,400
Jul 1, 2026
304.00
318.00
302.00
310.00
308.00
3,847,800
Jun 30, 2026
310.00
310.00
292.00
306.00
304.03
4,568,500
Jun 29, 2026
314.00
320.00
306.00
310.00
308.00
3,188,400
Jun 26, 2026
330.00
330.00
308.00
312.00
309.99
6,331,300
Jun 25, 2026
310.00
332.00
306.00
328.00
325.88
5,127,300
Jun 24, 2026
338.00
352.00
308.00
310.00
308.00
10,751,200
Jun 23, 2026
324.00
340.00
322.00
338.00
335.82
8,549,800
Jun 22, 2026
338.00
340.00
320.00
322.00
319.92
7,266,000
Jun 19, 2026
330.00
344.00
330.00
338.00
335.82
6,314,800
Jun 18, 2026
326.00
330.00
316.00
330.00
327.87
9,080,300
Jun 17, 2026
344.00
344.00
324.00
326.00
323.90
10,049,800
Jun 15, 2026
332.00
360.00
328.00
330.00
327.87
26,274,900
Jun 12, 2026
310.00
348.00
308.00
322.00
319.92
20,102,200
Jun 11, 2026
300.00
312.00
292.00
300.00
298.06
7,152,900
Jun 10, 2026
296.00
342.00
296.00
306.00
304.03
27,301,200
Jun 9, 2026
276.00
300.00
268.00
296.00
294.09
13,031,400
Jun 8, 2026
268.00
286.00
260.00
276.00
274.22
10,492,400
Jun 5, 2026
320.00
332.00
290.00
290.00
288.13
10,724,000
Jun 4, 2026
338.00
340.00
294.00
328.00
325.88
15,929,700
Jun 3, 2026
388.00
396.00
332.00
338.00
335.82
19,771,700
Jun 2, 2026
404.00
416.00
384.00
386.00
383.51
11,267,200
May 29, 2026
376.00
412.00
376.00
398.00
395.43
12,841,500
May 26, 2026
380.00
388.00
368.00
376.00
373.57
7,452,400
May 25, 2026
392.00
400.00
372.00
378.00
375.56
12,035,200
May 22, 2026
350.00
388.00
342.00
388.00
385.50
15,602,700
May 21, 2026
420.00
424.00
360.00
362.00
359.66
23,309,800
May 20, 2026
402.00
424.00
394.00
412.00
409.34
14,622,700
May 19, 2026
434.00
442.00
386.00
396.00
393.45
18,925,600
May 18, 2026
452.00
454.00
418.00
436.00
433.19
11,395,500
May 13, 2026
430.00
480.00
430.00
452.00
449.08
16,116,500
May 12, 2026
446.00
456.00
432.00
440.00
437.16
13,852,700
May 11, 2026
472.00
474.00
432.00
450.00
447.10
15,767,300
May 8, 2026
490.00
492.00
470.00
472.00
468.95
16,061,000
May 7, 2026
520.00
520.00
492.00
494.00
490.81
12,477,600
May 6, 2026
520.00
540.00
505.00
510.00
506.71
31,376,000
May 5, 2026
510.00
520.00
492.00
520.00
516.65
16,591,200
May 4, 2026
488.00
525.00
488.00
496.00
492.80
14,646,500
Apr 30, 2026
496.00
500.00
470.00
488.00
484.85
16,433,700
Apr 29, 2026
484.00
500.00
482.00
492.00
488.83
11,605,300
Apr 28, 2026
484.00
488.00
470.00
484.00
480.88
6,865,800
Apr 27, 2026
498.00
510.00
470.00
480.00
476.90
23,621,000
Apr 24, 2026
530.00
535.00
482.00
496.00
492.80
32,184,300
Apr 23, 2026
560.00
565.00
510.00
520.00
516.65
34,625,600
Apr 22, 2026
545.00
555.00
525.00
550.00
546.45
30,322,800
Apr 21, 2026
515.00
545.00
496.00
535.00
531.55
32,634,600
Apr 20, 2026
520.00
545.00
510.00
510.00
506.71
21,839,200
Apr 17, 2026
545.00
550.00
515.00
520.00
516.65
17,763,100
Apr 16, 2026
530.00
570.00
525.00
540.00
536.52
57,670,100
Apr 15, 2026
550.00
555.00
510.00
525.00
521.61
43,868,900
Apr 14, 2026
500.00
540.00
498.00
535.00
531.55
58,232,400
Apr 13, 2026
488.00
515.00
478.00
490.00
486.84
46,157,300
Apr 10, 2026
492.00
525.00
492.00
494.00
490.81
34,597,300
Apr 9, 2026
496.00
505.00
486.00
492.00
488.83
28,654,700
Apr 8, 2026
496.00
515.00
480.00
510.00
506.71
67,034,800
Apr 7, 2026
456.00
466.00
448.00
466.00
462.99
29,415,500
Apr 6, 2026
426.00
468.00
422.00
450.00
447.10
38,808,900
Apr 2, 2026
474.00
474.00
444.00
446.00
443.12
48,570,500
Apr 1, 2026
450.00
505.00
442.00
492.00
488.83
116,121,800
Mar 31, 2026
452.00
474.00
432.00
434.00
431.20
23,243,300
Mar 30, 2026
458.00
458.00
426.00
450.00
447.10
22,958,100
Mar 27, 2026
450.00
458.00
432.00
454.00
451.07
13,623,100
Mar 26, 2026
468.00
488.00
440.00
444.00
441.14
38,234,100
Mar 25, 2026
420.00
515.00
406.00
468.00
464.98
70,757,300
Mar 17, 2026
442.00
446.00
412.00
416.00
413.32
21,765,900
Mar 16, 2026
418.00
440.00
386.00
428.00
425.24
38,393,300
Mar 13, 2026
440.00
456.00
414.00
418.00
415.30
51,579,300
Mar 12, 2026
505.00
510.00
448.00
454.00
451.07
63,248,400
Mar 11, 2026
540.00
580.00
486.00
510.00
506.71
74,665,700
Mar 10, 2026
560.00
575.00
520.00
545.00
541.48
42,995,600
Mar 9, 2026
525.00
580.00
515.00
530.00
526.58
86,555,400
Mar 6, 2026
655.00
680.00
570.00
605.00
601.10
82,675,500
Mar 5, 2026
695.00
700.00
640.00
650.00
645.81
36,763,300
Mar 4, 2026
715.00
725.00
600.00
645.00
640.84
112,383,200
Mar 3, 2026
660.00
735.00
660.00
705.00
700.45
138,959,100
Mar 2, 2026
700.00
720.00
635.00
655.00
650.77
72,565,600
Feb 27, 2026
645.00
685.00
635.00
675.00
670.65
36,512,400
Feb 26, 2026
655.00
710.00
640.00
650.00
645.81
83,374,800
Feb 25, 2026
665.00
710.00
630.00
685.00
680.58
63,860,100
Feb 24, 2026
745.00
780.00
660.00
665.00
660.71
139,331,100
Feb 23, 2026
665.00
780.00
665.00
745.00
740.19
144,975,800
Feb 20, 2026
660.00
685.00
630.00
655.00
650.77
35,703,500
Feb 19, 2026
675.00
710.00
655.00
675.00
670.65
56,794,800
Feb 18, 2026
660.00
730.00
640.00
670.00
665.68
142,393,600
Feb 13, 2026
640.00
665.00
610.00
630.00
625.94
44,995,300
Feb 12, 2026
670.00
685.00
610.00
645.00
640.84
61,936,300
Feb 11, 2026
585.00
665.00
585.00
640.00
635.87
173,068,000
Feb 10, 2026
470.00
565.00
450.00
565.00
561.35
124,896,900
Feb 9, 2026
418.00
480.00
390.00
466.00
462.99
76,605,000
Feb 6, 2026
408.00
420.00
386.00
400.00
397.42
24,622,300
Feb 5, 2026
434.00
458.00
418.00
428.00
425.24
28,091,700
Feb 4, 2026
450.00
480.00
422.00
434.00
431.20
57,775,600
Feb 3, 2026
360.00
474.00
354.00
464.00
461.01
183,235,800
Feb 2, 2026
494.00
498.00
416.00
416.00
413.32
48,985,700
Jan 30, 2026
488.00
488.00
488.00
488.00
484.85
10,508,300
Jan 29, 2026
444.00
444.00
444.00
444.00
441.14
9,473,700
Jan 28, 2026
492.00
492.00
492.00
492.00
488.83
5,278,200
Jan 27, 2026
545.00
545.00
545.00
545.00
541.48
10,678,000
Jan 26, 2026
585.00
585.00
550.00
550.00
546.45
9,189,000
Jan 23, 2026
575.00
575.00
575.00
575.00
571.29
14,372,900
Jan 22, 2026
670.00
670.00
635.00
635.00
630.90
23,050,700
Jan 21, 2026
705.00
705.00
705.00
705.00
700.45
-
Jan 20, 2026
705.00
705.00
705.00
705.00
700.45
-
Jan 19, 2026
705.00
705.00
705.00
705.00
700.45
-
Jan 15, 2026
705.00
705.00
705.00
705.00
700.45
-
Jan 14, 2026
705.00
705.00
705.00
705.00
700.45
-
Jan 13, 2026
705.00
705.00
705.00
705.00
700.45
-
Jan 12, 2026
605.00
720.00
605.00
705.00
700.45
243,548,900
Jan 9, 2026
645.00
660.00
580.00
590.00
586.19
117,834,200
Jan 8, 2026
575.00
620.00
545.00
620.00
616.00
81,419,900
Jan 7, 2026
590.00
595.00
560.00
575.00
571.29
56,245,000
Jan 6, 2026
605.00
655.00
560.00
590.00
586.19
158,027,400
Jan 5, 2026
580.00
580.00
580.00
580.00
576.26
-
Jan 2, 2026
515.00
590.00
510.00
580.00
576.26
137,865,000
Dec 30, 2025
520.00
530.00
492.00
498.00
494.79
52,634,900
Dec 29, 2025
478.00
540.00
478.00
520.00
516.65
123,426,600
Dec 24, 2025
454.00
535.00
446.00
474.00
470.94
193,596,400
Dec 23, 2025
420.00
456.00
420.00
440.00
437.16
63,706,900
Dec 22, 2025
452.00
456.00
406.00
416.00
413.32
61,587,000
Dec 19, 2025
464.00
520.00
438.00
446.00
443.12
199,667,300
Dec 18, 2025
450.00
492.00
450.00
460.00
457.03
223,217,600
Dec 17, 2025
416.00
505.00
412.00
505.00
501.74
440,983,100
Dec 16, 2025
384.00
404.00
360.00
404.00
401.39
361,970,200
Dec 15, 2025
312.00
324.00
298.00
324.00
321.91
26,832,100
Dec 12, 2025
320.00
324.00
310.00
312.00
309.99
21,482,500
Dec 11, 2025
350.00
350.00
314.00
318.00
315.95
78,168,100
Dec 10, 2025
312.00
348.00
306.00
348.00
345.75
95,612,800
Dec 9, 2025
322.00
322.00
308.00
314.00
311.97
33,667,300
Dec 8, 2025
366.00
378.00
290.00
318.00
315.95
177,576,600
Dec 5, 2025
264.00
306.00
264.00
306.00
304.03
71,095,900
Dec 4, 2025
222.00
246.00
218.00
246.00
244.41
40,394,200
Dec 3, 2025
220.00
226.00
220.00
222.00
220.57
6,576,400
Dec 2, 2025
230.00
230.00
218.00
220.00
218.58
9,177,400
Dec 1, 2025
218.00
226.00
216.00
224.00
222.55
7,219,600
Nov 28, 2025
218.00
222.00
216.00
218.00
216.59
3,473,000
Nov 27, 2025
224.00
224.00
218.00
218.00
216.59
5,835,800
Nov 26, 2025
224.00
226.00
220.00
224.00
222.55
7,159,200
Nov 25, 2025
230.00
230.00
216.00
224.00
222.55
27,364,200
Nov 24, 2025
224.00
230.00
220.00
224.00
222.55
22,470,800
Nov 21, 2025
214.00
226.00
212.00
218.00
216.59
17,486,400
Nov 20, 2025
210.00
214.00
208.00
214.00
212.62
5,347,500
Nov 19, 2025
210.00
212.00
206.00
210.00
208.65
6,546,200
Nov 18, 2025
210.00
216.00
208.00
210.00
208.65
4,421,900
Nov 17, 2025
210.00
214.00
208.00
212.00
210.63
3,911,600
Nov 14, 2025
212.00
216.00
208.00
210.00
208.65
6,042,700
Nov 13, 2025
214.00
218.00
212.00
214.00
212.62
8,069,500
Nov 12, 2025
210.00
214.00
208.00
212.00
210.63
4,814,200
Nov 11, 2025
212.00
212.00
206.00
208.00
206.66
6,696,600
Nov 10, 2025
210.00
212.00
208.00
210.00
208.65
6,633,200
