PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 218.00
-2.00 (-0.92%)
Oct 31, 2025, 2:48 PM WIB
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | - | 0.91% | 519,300 |
| Oct 29, 2025 | 218.00 | 224.00 | 212.00 | 220.00 | 220.00 | 3.77% | 13,685,700 |
| 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 |
| 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 |