PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 446.00
-12.00 (-2.62%)
Oct 29, 2026, 4:10 PM WIB
PT Soechi Lines Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 460.00 | 474.00 | 440.00 | 446.00 | 446.00 | -2.62% | 14,672,500 |
| Oct 28, 2026 | 444.00 | 474.00 | 434.00 | 458.00 | 458.00 | 4.09% | 21,656,800 |
| Oct 27, 2026 | 472.00 | 482.00 | 438.00 | 440.00 | 440.00 | -6.38% | 16,347,800 |
| Oct 26, 2026 | 490.00 | 498.00 | 468.00 | 470.00 | 470.00 | -4.86% | 8,875,900 |
| Oct 23, 2026 | 488.00 | 505.00 | 480.00 | 494.00 | 494.00 | 1.23% | 9,988,600 |
| Oct 22, 2026 | 480.00 | 505.00 | 460.00 | 488.00 | 488.00 | 0.41% | 16,213,100 |
| Oct 21, 2026 | 500.00 | 500.00 | 462.00 | 486.00 | 486.00 | -0.82% | 19,197,000 |
| Oct 20, 2026 | 436.00 | 490.00 | 430.00 | 490.00 | 490.00 | 12.39% | 28,515,500 |
| Oct 19, 2026 | 404.00 | 440.00 | 404.00 | 436.00 | 436.00 | 0.46% | 21,471,800 |
| Oct 16, 2026 | 434.00 | 490.00 | 434.00 | 434.00 | 434.00 | -14.90% | 39,856,000 |
| Oct 15, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | -4.67% | 17,068,700 |
| Oct 14, 2026 | 535.00 | 545.00 | 510.00 | 535.00 | 535.00 | 0.94% | 14,865,400 |
| Oct 13, 2026 | 550.00 | 560.00 | 510.00 | 530.00 | 530.00 | -1.85% | 28,802,100 |
| Oct 12, 2026 | 575.00 | 585.00 | 520.00 | 540.00 | 540.00 | -6.09% | 35,153,400 |
| Oct 9, 2026 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 13,096,800 |
| Oct 8, 2026 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 18,155,300 |
| Oct 7, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -3.23% | 8,992,000 |
| Oct 6, 2026 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | -0.80% | 8,886,800 |
| Oct 5, 2026 | 655.00 | 665.00 | 615.00 | 625.00 | 625.00 | -3.85% | 15,475,900 |
| Oct 2, 2026 | 625.00 | 655.00 | 605.00 | 650.00 | 650.00 | 4.84% | 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 | 0.81% | 14,689,400 |
| Sep 29, 2026 | 610.00 | 615.00 | 550.00 | 615.00 | 615.00 | 0.82% | 42,255,200 |
| Sep 28, 2026 | 650.00 | 660.00 | 590.00 | 610.00 | 610.00 | -6.15% | 32,712,300 |
| Sep 25, 2026 | 670.00 | 685.00 | 640.00 | 650.00 | 650.00 | -1.52% | 16,969,300 |
| Sep 24, 2026 | 675.00 | 695.00 | 640.00 | 660.00 | 660.00 | -2.22% | 28,762,000 |
| Sep 23, 2026 | 645.00 | 680.00 | 630.00 | 675.00 | 675.00 | 4.65% | 21,271,400 |
| Sep 22, 2026 | 655.00 | 690.00 | 635.00 | 645.00 | 645.00 | -1.53% | 29,587,700 |
| Sep 21, 2026 | 650.00 | 705.00 | 640.00 | 655.00 | 655.00 | 1.55% | 41,043,700 |
| Sep 18, 2026 | 625.00 | 660.00 | 625.00 | 645.00 | 645.00 | 4.03% | 19,088,600 |
| Sep 17, 2026 | 635.00 | 650.00 | 620.00 | 620.00 | 620.00 | -2.36% | 20,176,800 |
| Sep 16, 2026 | 660.00 | 670.00 | 610.00 | 635.00 | 635.00 | -3.79% | 21,480,100 |
| Sep 15, 2026 | 635.00 | 685.00 | 635.00 | 660.00 | 660.00 | 3.94% | 33,562,100 |
| Sep 14, 2026 | 650.00 | 675.00 | 620.00 | 635.00 | 635.00 | -2.31% | 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 | -3.70% | 23,442,900 |
| Sep 9, 2026 | 695.00 | 730.00 | 665.00 | 675.00 | 675.00 | -1.46% | 47,552,100 |
| Sep 8, 2026 | 645.00 | 690.00 | 635.00 | 685.00 | 685.00 | 7.03% | 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 | 4.92% | 41,278,000 |
| Sep 3, 2026 | 570.00 | 615.00 | 570.00 | 610.00 | 610.00 | 7.02% | 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 | -4.20% | 15,315,300 |
| Aug 31, 2026 | 550.00 | 605.00 | 545.00 | 595.00 | 595.00 | 9.17% | 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 | 3.81% | 8,354,700 |
| Aug 26, 2026 | 540.00 | 560.00 | 520.00 | 525.00 | 525.00 | -2.78% | 12,989,700 |
| Aug 24, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 9,857,300 |
| Aug 21, 2026 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 7,975,300 |
| Aug 20, 2026 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.90% | 13,203,900 |