PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 498.00
-22.00 (-4.23%)
At close: Dec 30, 2025
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 520.00 | 530.00 | 492.00 | 498.00 | 498.00 | -4.23% | 52,634,900 |
| Dec 29, 2025 | 478.00 | 540.00 | 478.00 | 520.00 | 520.00 | 9.70% | 123,426,600 |
| Dec 24, 2025 | 454.00 | 535.00 | 446.00 | 474.00 | 474.00 | 7.73% | 193,559,300 |
| Dec 23, 2025 | 420.00 | 456.00 | 420.00 | 440.00 | 440.00 | 5.77% | 63,706,900 |
| Dec 22, 2025 | 452.00 | 456.00 | 406.00 | 416.00 | 416.00 | -6.73% | 61,587,000 |
| Dec 19, 2025 | 464.00 | 520.00 | 438.00 | 446.00 | 446.00 | -3.04% | 199,667,300 |
| Dec 18, 2025 | 450.00 | 492.00 | 450.00 | 460.00 | 460.00 | -8.91% | 223,217,600 |
| Dec 17, 2025 | 416.00 | 505.00 | 412.00 | 505.00 | 505.00 | 25.00% | 440,983,100 |
| Dec 16, 2025 | 384.00 | 404.00 | 360.00 | 404.00 | 404.00 | 24.69% | 361,970,200 |
| Dec 15, 2025 | 312.00 | 324.00 | 298.00 | 324.00 | 324.00 | 3.85% | 26,832,100 |
| Dec 12, 2025 | 320.00 | 324.00 | 310.00 | 312.00 | 312.00 | -1.89% | 21,482,500 |
| Dec 11, 2025 | 350.00 | 350.00 | 314.00 | 318.00 | 318.00 | -8.62% | 78,168,100 |
| Dec 10, 2025 | 312.00 | 348.00 | 306.00 | 348.00 | 348.00 | 10.83% | 95,612,800 |
| Dec 9, 2025 | 322.00 | 322.00 | 308.00 | 314.00 | 314.00 | -1.26% | 33,667,300 |
| Dec 8, 2025 | 366.00 | 378.00 | 290.00 | 318.00 | 318.00 | 3.92% | 177,576,600 |
| 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 |