PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 645.00
+25.00 (4.03%)
Sep 18, 2026, 4:14 PM WIB
PT Soechi Lines Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 625.00 | 660.00 | 625.00 | 645.00 | - | 4.03% | 18,620,900 |
| 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 | - | 12,754,700 |
| 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 |
| Aug 19, 2026 | 545.00 | 555.00 | 520.00 | 555.00 | 555.00 | 1.83% | 17,092,000 |
| Aug 18, 2026 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 9.44% | 35,919,400 |
| Aug 14, 2026 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 1.22% | 6,743,600 |
| Aug 13, 2026 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | -1.60% | 9,379,000 |
| Aug 12, 2026 | 478.00 | 510.00 | 478.00 | 500.00 | 500.00 | 4.60% | 15,402,800 |
| Aug 11, 2026 | 492.00 | 498.00 | 470.00 | 478.00 | 478.00 | -2.85% | 18,032,200 |
| Aug 10, 2026 | 505.00 | 515.00 | 492.00 | 492.00 | 492.00 | -2.57% | 12,352,700 |
| Aug 7, 2026 | 510.00 | 510.00 | 494.00 | 505.00 | 505.00 | - | 8,518,300 |
| Aug 6, 2026 | 510.00 | 515.00 | 494.00 | 505.00 | 505.00 | - | 24,191,900 |
| Aug 5, 2026 | 480.00 | 510.00 | 470.00 | 505.00 | 505.00 | 10.26% | 58,824,000 |
| Aug 4, 2026 | 428.00 | 464.00 | 428.00 | 458.00 | 458.00 | 7.51% | 21,632,200 |
| Aug 3, 2026 | 436.00 | 440.00 | 422.00 | 426.00 | 426.00 | -2.29% | 13,012,800 |
| Jul 31, 2026 | 442.00 | 454.00 | 430.00 | 436.00 | 436.00 | -0.91% | 23,524,400 |
| Jul 30, 2026 | 428.00 | 442.00 | 420.00 | 440.00 | 440.00 | 5.26% | 14,906,100 |
| Jul 29, 2026 | 420.00 | 428.00 | 402.00 | 418.00 | 418.00 | -1.42% | 6,467,500 |
| Jul 28, 2026 | 424.00 | 432.00 | 416.00 | 424.00 | 424.00 | - | 5,633,100 |
| Jul 27, 2026 | 426.00 | 436.00 | 400.00 | 424.00 | 424.00 | -0.47% | 15,917,600 |
| Jul 24, 2026 | 434.00 | 436.00 | 408.00 | 426.00 | 426.00 | -1.84% | 17,773,300 |
| Jul 23, 2026 | 398.00 | 446.00 | 396.00 | 434.00 | 434.00 | 11.28% | 32,796,400 |
| Jul 22, 2026 | 378.00 | 400.00 | 376.00 | 390.00 | 390.00 | 3.72% | 26,087,600 |
| Jul 21, 2026 | 370.00 | 380.00 | 368.00 | 376.00 | 376.00 | 1.62% | 11,374,400 |
| Jul 20, 2026 | 360.00 | 376.00 | 360.00 | 370.00 | 370.00 | 3.93% | 13,481,400 |
| Jul 17, 2026 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.11% | 3,451,600 |
| Jul 16, 2026 | 364.00 | 368.00 | 354.00 | 360.00 | 360.00 | -1.10% | 6,257,000 |
| Jul 15, 2026 | 362.00 | 368.00 | 352.00 | 364.00 | 364.00 | 0.55% | 8,342,800 |
| Jul 14, 2026 | 370.00 | 388.00 | 360.00 | 362.00 | 362.00 | -2.16% | 35,348,900 |
| Jul 13, 2026 | 360.00 | 380.00 | 348.00 | 370.00 | 370.00 | 4.52% | 40,506,100 |
| Jul 10, 2026 | 354.00 | 362.00 | 342.00 | 354.00 | 354.00 | - | 15,790,400 |
| Jul 9, 2026 | 314.00 | 380.00 | 306.00 | 354.00 | 354.00 | 15.69% | 118,201,300 |