PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 182.00
+2.00 (1.11%)
Aug 1, 2025, 4:05 PM WIB
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 179.00 | 185.00 | 179.00 | 182.00 | 182.00 | 1.11% | 1,964,400 |
| 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 |
| Jun 17, 2025 | 179.00 | 180.00 | 173.00 | 177.00 | 174.92 | -0.56% | 5,753,500 |
| Jun 16, 2025 | 170.00 | 186.00 | 169.00 | 178.00 | 175.91 | 5.33% | 35,870,900 |
| Jun 13, 2025 | 160.00 | 178.00 | 160.00 | 169.00 | 167.01 | 5.63% | 12,008,900 |
| Jun 12, 2025 | 160.00 | 163.00 | 158.00 | 160.00 | 158.12 | - | 2,609,800 |
| Jun 11, 2025 | 162.00 | 164.00 | 158.00 | 160.00 | 158.12 | -1.23% | 2,208,900 |
| Jun 10, 2025 | 163.00 | 164.00 | 155.00 | 162.00 | 160.09 | -0.61% | 2,645,400 |
| Jun 5, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 161.08 | -0.61% | 1,634,400 |
| Jun 4, 2025 | 162.00 | 165.00 | 162.00 | 164.00 | 162.07 | 1.23% | 836,200 |
| Jun 3, 2025 | 165.00 | 166.00 | 161.00 | 162.00 | 160.09 | -1.22% | 449,000 |
| Jun 2, 2025 | 164.00 | 167.00 | 162.00 | 164.00 | 162.07 | - | 1,280,600 |
| May 28, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 162.07 | -0.61% | 382,500 |
| May 27, 2025 | 164.00 | 166.00 | 163.00 | 165.00 | 163.06 | 0.61% | 638,900 |
| May 26, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 162.07 | -1.20% | 929,600 |
| May 23, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 164.05 | 1.22% | 508,600 |
| May 22, 2025 | 165.00 | 166.00 | 164.00 | 164.00 | 162.07 | 0.61% | 473,400 |
| May 21, 2025 | 165.00 | 165.00 | 161.00 | 163.00 | 161.08 | -1.21% | 2,161,100 |
| May 20, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 163.06 | 0.61% | 908,400 |
| May 19, 2025 | 166.00 | 167.00 | 163.00 | 164.00 | 162.07 | -1.20% | 1,389,500 |