PT Soechi Lines Tbk (IDX:SOCI)
Indonesia · Delayed Price · Currency is IDR 356.00
-4.00 (-1.11%)
Jul 17, 2026, 4:08 PM WIB
PT Soechi Lines Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | -3.77% | 3,237,400 |
| Jul 7, 2026 | 324.00 | 324.00 | 314.00 | 318.00 | 318.00 | -0.63% | 3,155,800 |
| Jul 6, 2026 | 320.00 | 332.00 | 314.00 | 320.00 | 320.00 | 0.63% | 2,972,900 |
| Jul 3, 2026 | 310.00 | 340.00 | 310.00 | 318.00 | 318.00 | 3.24% | 4,373,300 |
| Jul 2, 2026 | 310.00 | 318.00 | 308.00 | 310.00 | 308.03 | - | 2,651,400 |
| Jul 1, 2026 | 304.00 | 318.00 | 302.00 | 310.00 | 308.03 | 1.31% | 3,847,800 |
| Jun 30, 2026 | 310.00 | 310.00 | 292.00 | 306.00 | 304.05 | -1.29% | 4,568,500 |
| Jun 29, 2026 | 314.00 | 320.00 | 306.00 | 310.00 | 308.03 | -0.64% | 3,188,400 |
| Jun 26, 2026 | 330.00 | 330.00 | 308.00 | 312.00 | 310.01 | -4.88% | 6,331,300 |
| Jun 25, 2026 | 310.00 | 332.00 | 306.00 | 328.00 | 325.91 | 5.81% | 5,127,300 |
| Jun 24, 2026 | 338.00 | 352.00 | 308.00 | 310.00 | 308.03 | -8.28% | 10,751,200 |
| Jun 23, 2026 | 324.00 | 340.00 | 322.00 | 338.00 | 335.85 | 4.97% | 8,549,800 |
| Jun 22, 2026 | 338.00 | 340.00 | 320.00 | 322.00 | 319.95 | -4.73% | 7,266,000 |
| Jun 19, 2026 | 330.00 | 344.00 | 330.00 | 338.00 | 335.85 | 2.42% | 6,314,800 |
| Jun 18, 2026 | 326.00 | 330.00 | 316.00 | 330.00 | 327.90 | 1.23% | 9,080,300 |
| Jun 17, 2026 | 344.00 | 344.00 | 324.00 | 326.00 | 323.92 | -1.21% | 10,049,800 |
| Jun 15, 2026 | 332.00 | 360.00 | 328.00 | 330.00 | 327.90 | 2.48% | 26,274,900 |
| Jun 12, 2026 | 310.00 | 348.00 | 308.00 | 322.00 | 319.95 | 7.33% | 20,102,200 |
| Jun 11, 2026 | 300.00 | 312.00 | 292.00 | 300.00 | 298.09 | -1.96% | 7,163,400 |
| Jun 10, 2026 | 296.00 | 342.00 | 296.00 | 306.00 | 304.05 | 3.38% | 27,301,200 |
| Jun 9, 2026 | 276.00 | 300.00 | 268.00 | 296.00 | 294.11 | 7.25% | 13,031,400 |
| Jun 8, 2026 | 268.00 | 286.00 | 260.00 | 276.00 | 274.24 | -4.83% | 10,492,400 |
| Jun 5, 2026 | 320.00 | 332.00 | 290.00 | 290.00 | 288.15 | -11.59% | 10,724,000 |
| Jun 4, 2026 | 338.00 | 340.00 | 294.00 | 328.00 | 325.91 | -2.96% | 15,929,700 |
| Jun 3, 2026 | 388.00 | 396.00 | 332.00 | 338.00 | 335.85 | -12.44% | 19,771,700 |
| Jun 2, 2026 | 404.00 | 416.00 | 384.00 | 386.00 | 383.54 | -3.02% | 11,267,200 |
| May 29, 2026 | 376.00 | 412.00 | 376.00 | 398.00 | 395.46 | 5.85% | 12,841,500 |
| May 26, 2026 | 380.00 | 388.00 | 368.00 | 376.00 | 373.61 | -0.53% | 7,452,400 |
| May 25, 2026 | 392.00 | 400.00 | 372.00 | 378.00 | 375.59 | -2.58% | 12,035,200 |
| May 22, 2026 | 350.00 | 388.00 | 342.00 | 388.00 | 385.53 | 7.18% | 15,602,700 |
| May 21, 2026 | 420.00 | 424.00 | 360.00 | 362.00 | 359.69 | -12.14% | 23,309,800 |
| May 20, 2026 | 402.00 | 424.00 | 394.00 | 412.00 | 409.38 | 4.04% | 14,622,700 |
| May 19, 2026 | 434.00 | 442.00 | 386.00 | 396.00 | 393.48 | -9.17% | 18,925,600 |
| May 18, 2026 | 452.00 | 454.00 | 418.00 | 436.00 | 433.22 | -3.54% | 11,395,500 |
| May 13, 2026 | 430.00 | 480.00 | 430.00 | 452.00 | 449.12 | 2.73% | 16,116,500 |
| May 12, 2026 | 446.00 | 456.00 | 432.00 | 440.00 | 437.20 | -2.22% | 13,852,700 |
| May 11, 2026 | 472.00 | 474.00 | 432.00 | 450.00 | 447.13 | -4.66% | 15,767,300 |
| May 8, 2026 | 490.00 | 492.00 | 470.00 | 472.00 | 468.99 | -4.45% | 16,061,000 |
| May 7, 2026 | 520.00 | 520.00 | 492.00 | 494.00 | 490.85 | -3.14% | 12,477,600 |
| May 6, 2026 | 520.00 | 540.00 | 505.00 | 510.00 | 506.75 | -1.92% | 31,376,000 |
| May 5, 2026 | 510.00 | 520.00 | 492.00 | 520.00 | 516.69 | 4.84% | 16,697,200 |
| May 4, 2026 | 488.00 | 525.00 | 488.00 | 496.00 | 492.84 | 1.64% | 14,646,500 |
| Apr 30, 2026 | 496.00 | 500.00 | 470.00 | 488.00 | 484.89 | -0.81% | 16,433,700 |