PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 496.00
-24.00 (-4.62%)
Apr 24, 2026, 4:10 PM WIB
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 530.00 | 535.00 | 482.00 | 496.00 | 496.00 | -4.62% | 32,184,300 |
| Apr 23, 2026 | 560.00 | 565.00 | 510.00 | 520.00 | 520.00 | -5.45% | 34,625,600 |
| Apr 22, 2026 | 545.00 | 555.00 | 525.00 | 550.00 | 550.00 | 2.80% | 30,322,800 |
| Apr 21, 2026 | 515.00 | 545.00 | 496.00 | 535.00 | 535.00 | 4.90% | 32,634,600 |
| Apr 20, 2026 | 520.00 | 545.00 | 510.00 | 510.00 | 510.00 | -1.92% | 21,834,300 |
| Apr 17, 2026 | 545.00 | 550.00 | 515.00 | 520.00 | 520.00 | -3.70% | 17,763,100 |
| Apr 16, 2026 | 530.00 | 570.00 | 525.00 | 540.00 | 540.00 | 2.86% | 57,670,100 |
| Apr 15, 2026 | 550.00 | 555.00 | 510.00 | 525.00 | 525.00 | -1.87% | 43,868,900 |
| Apr 14, 2026 | 500.00 | 540.00 | 498.00 | 535.00 | 535.00 | 9.18% | 58,232,400 |
| Apr 13, 2026 | 488.00 | 515.00 | 478.00 | 490.00 | 490.00 | -0.81% | 46,157,300 |
| Apr 10, 2026 | 492.00 | 525.00 | 492.00 | 494.00 | 494.00 | 0.41% | 34,597,300 |
| Apr 9, 2026 | 496.00 | 505.00 | 486.00 | 492.00 | 492.00 | -3.53% | 28,654,700 |
| Apr 8, 2026 | 496.00 | 515.00 | 480.00 | 510.00 | 510.00 | 9.44% | 67,034,800 |
| Apr 7, 2026 | 456.00 | 466.00 | 448.00 | 466.00 | 466.00 | 3.56% | 29,416,500 |
| Apr 6, 2026 | 426.00 | 468.00 | 422.00 | 450.00 | 450.00 | 0.90% | 38,808,900 |
| Apr 2, 2026 | 474.00 | 474.00 | 444.00 | 446.00 | 446.00 | -9.35% | 48,570,500 |
| Apr 1, 2026 | 450.00 | 505.00 | 442.00 | 492.00 | 492.00 | 13.36% | 116,121,800 |
| Mar 31, 2026 | 452.00 | 474.00 | 432.00 | 434.00 | 434.00 | -3.56% | 23,243,300 |
| Mar 30, 2026 | 458.00 | 458.00 | 426.00 | 450.00 | 450.00 | -0.88% | 22,958,100 |
| Mar 27, 2026 | 450.00 | 458.00 | 432.00 | 454.00 | 454.00 | 2.25% | 13,621,900 |
| Mar 26, 2026 | 468.00 | 488.00 | 440.00 | 444.00 | 444.00 | -5.13% | 38,234,100 |
| Mar 25, 2026 | 420.00 | 515.00 | 406.00 | 468.00 | 468.00 | 12.50% | 70,757,300 |
| Mar 17, 2026 | 442.00 | 446.00 | 412.00 | 416.00 | 416.00 | -2.80% | 21,765,900 |
| Mar 16, 2026 | 418.00 | 440.00 | 386.00 | 428.00 | 428.00 | 2.39% | 38,393,300 |
| Mar 13, 2026 | 440.00 | 456.00 | 414.00 | 418.00 | 418.00 | -7.93% | 51,579,300 |
| Mar 12, 2026 | 505.00 | 510.00 | 448.00 | 454.00 | 454.00 | -10.98% | 63,248,400 |
| Mar 11, 2026 | 540.00 | 580.00 | 486.00 | 510.00 | 510.00 | -6.42% | 75,199,000 |
| Mar 10, 2026 | 560.00 | 575.00 | 520.00 | 545.00 | 545.00 | 2.83% | 42,995,600 |
| Mar 9, 2026 | 525.00 | 580.00 | 515.00 | 530.00 | 530.00 | -12.40% | 86,555,400 |
| Mar 6, 2026 | 655.00 | 680.00 | 570.00 | 605.00 | 605.00 | -6.92% | 82,675,500 |
| Mar 5, 2026 | 695.00 | 700.00 | 640.00 | 650.00 | 650.00 | 0.78% | 36,764,000 |
| Mar 4, 2026 | 715.00 | 725.00 | 600.00 | 645.00 | 645.00 | -8.51% | 112,383,200 |
| Mar 3, 2026 | 660.00 | 735.00 | 660.00 | 705.00 | 705.00 | 7.63% | 138,959,100 |
| Mar 2, 2026 | 700.00 | 720.00 | 635.00 | 655.00 | 655.00 | -2.96% | 72,565,600 |
| Feb 27, 2026 | 645.00 | 685.00 | 635.00 | 675.00 | 675.00 | 3.85% | 36,512,400 |
| Feb 26, 2026 | 655.00 | 710.00 | 640.00 | 650.00 | 650.00 | -5.11% | 83,374,800 |
| Feb 25, 2026 | 665.00 | 710.00 | 630.00 | 685.00 | 685.00 | 3.01% | 63,860,100 |
| Feb 24, 2026 | 745.00 | 780.00 | 660.00 | 665.00 | 665.00 | -10.74% | 139,331,100 |
| Feb 23, 2026 | 665.00 | 780.00 | 665.00 | 745.00 | 745.00 | 13.74% | 145,146,600 |
| Feb 20, 2026 | 660.00 | 685.00 | 630.00 | 655.00 | 655.00 | -2.96% | 35,703,500 |
| Feb 19, 2026 | 675.00 | 710.00 | 655.00 | 675.00 | 675.00 | 0.75% | 56,794,800 |
| Feb 18, 2026 | 660.00 | 730.00 | 640.00 | 670.00 | 670.00 | 6.35% | 142,393,600 |
| Feb 13, 2026 | 640.00 | 665.00 | 610.00 | 630.00 | 630.00 | -2.33% | 44,995,300 |
| Feb 12, 2026 | 670.00 | 685.00 | 610.00 | 645.00 | 645.00 | 0.78% | 61,936,300 |
| Feb 11, 2026 | 585.00 | 665.00 | 585.00 | 640.00 | 640.00 | 13.27% | 173,068,000 |
| Feb 10, 2026 | 470.00 | 565.00 | 450.00 | 565.00 | 565.00 | 21.24% | 124,896,900 |
| Feb 9, 2026 | 418.00 | 480.00 | 390.00 | 466.00 | 466.00 | 16.50% | 76,605,000 |
| Feb 6, 2026 | 408.00 | 420.00 | 386.00 | 400.00 | 400.00 | -6.54% | 24,622,300 |
| Feb 5, 2026 | 434.00 | 458.00 | 418.00 | 428.00 | 428.00 | -1.38% | 28,091,700 |
| Feb 4, 2026 | 450.00 | 480.00 | 422.00 | 434.00 | 434.00 | -6.47% | 57,775,600 |