PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 188.00
-7.00 (-3.59%)
Aug 29, 2025, 9:50 AM WIB
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 2,287,000 |
| Jul 15, 2025 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1.18% | 1,930,000 |
| Jul 14, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 849,900 |
| Jul 11, 2025 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 686,100 |
| Jul 10, 2025 | 171.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 1,046,900 |
| Jul 9, 2025 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 692,800 |
| Jul 8, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 1,406,700 |
| Jul 7, 2025 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 1,297,800 |
| Jul 4, 2025 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | - | 1,568,200 |
| Jul 3, 2025 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 1,279,700 |
| Jul 2, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 168.00 | -0.58% | 1,970,700 |
| Jul 1, 2025 | 173.00 | 173.00 | 169.00 | 171.00 | 168.99 | - | 3,448,800 |
| Jun 30, 2025 | 172.00 | 175.00 | 170.00 | 171.00 | 168.99 | -0.58% | 2,227,400 |
| Jun 26, 2025 | 171.00 | 174.00 | 168.00 | 172.00 | 169.98 | 0.58% | 3,655,200 |
| Jun 25, 2025 | 171.00 | 172.00 | 167.00 | 171.00 | 168.99 | -0.58% | 5,045,500 |
| Jun 24, 2025 | 177.00 | 177.00 | 169.00 | 172.00 | 169.98 | -6.01% | 16,346,000 |
| Jun 23, 2025 | 175.00 | 187.00 | 171.00 | 183.00 | 180.85 | 7.65% | 41,701,400 |
| Jun 20, 2025 | 166.00 | 171.00 | 164.00 | 170.00 | 168.00 | 2.41% | 7,584,900 |
| Jun 19, 2025 | 177.00 | 179.00 | 166.00 | 166.00 | 164.05 | -6.21% | 8,180,300 |
| Jun 18, 2025 | 178.00 | 183.00 | 176.00 | 177.00 | 174.92 | - | 9,740,200 |