PT Soechi Lines Tbk(ID:SOCI)
Rp396.00-2.00 (-0.50%)
ID:SOCI
PT Soechi Lines Tbk historical prices
Rp396.00
At close:-2.00 (-0.50%)
PT Soechi Lines Tbk (SOCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 400.00 | 418.00 | 394.00 | 396.00 | 396.00 | -0.50% | 19,585,199 | 1.01 |
| Nov 10, 2026 | 406.00 | 408.00 | 396.00 | 398.00 | 398.00 | -2.93% | 13,392,900 | 0.69 |
| Nov 09, 2026 | 410.00 | 418.00 | 400.00 | 404.00 | 404.00 | -1.46% | 6,212,100 | 0.32 |
| Nov 06, 2026 | 408.00 | 416.00 | 396.00 | 410.00 | 410.00 | -0.97% | 7,795,800 | 0.40 |
| Nov 05, 2026 | 438.00 | 440.00 | 408.00 | 414.00 | 414.00 | -0.96% | 15,236,600 | 0.78 |
| Nov 04, 2026 | 418.00 | 430.00 | 400.00 | 418.00 | 418.00 | 0.00% | 13,869,700 | 0.71 |
| Nov 03, 2026 | 446.00 | 456.00 | 416.00 | 418.00 | 418.00 | -6.28% | 11,994,900 | 0.61 |
| Nov 02, 2026 | 444.00 | 466.00 | 422.00 | 446.00 | 446.00 | +4.69% | 12,071,200 | 0.59 |
| Oct 30, 2026 | 446.00 | 448.00 | 416.00 | 426.00 | 426.00 | -4.48% | 17,798,700 | 0.87 |
| Oct 29, 2026 | 460.00 | 474.00 | 440.00 | 446.00 | 446.00 | -2.62% | 14,654,900 | 0.72 |
| Oct 28, 2026 | 444.00 | 474.00 | 434.00 | 458.00 | 458.00 | +4.09% | 21,656,800 | 1.06 |
| Oct 27, 2026 | 472.00 | 482.00 | 438.00 | 440.00 | 440.00 | -6.38% | 16,347,800 | 0.80 |
| Oct 26, 2026 | 490.00 | 498.00 | 468.00 | 470.00 | 470.00 | -4.86% | 8,875,900 | 0.44 |
| Oct 23, 2026 | 488.00 | 505.00 | 480.00 | 494.00 | 494.00 | +1.23% | 9,988,600 | 0.49 |
| Oct 22, 2026 | 480.00 | 505.00 | 460.00 | 488.00 | 488.00 | +0.41% | 16,213,100 | 0.80 |
| Oct 21, 2026 | 500.00 | 500.00 | 462.00 | 486.00 | 486.00 | -0.82% | 19,197,000 | 0.95 |
| Oct 20, 2026 | 436.00 | 490.00 | 430.00 | 490.00 | 490.00 | +12.39% | 28,515,500 | 1.40 |
| Oct 19, 2026 | 404.00 | 440.00 | 404.00 | 436.00 | 436.00 | +0.46% | 21,471,800 | 1.05 |
| Oct 16, 2026 | 434.00 | 490.00 | 434.00 | 434.00 | 434.00 | -14.90% | 39,856,000 | 1.99 |
| Oct 15, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | -4.67% | 17,068,800 | 0.86 |
| Oct 14, 2026 | 535.00 | 545.00 | 510.00 | 535.00 | 535.00 | +0.94% | 14,873,700 | 0.75 |
| Oct 13, 2026 | 550.00 | 560.00 | 510.00 | 530.00 | 530.00 | -1.85% | 28,802,100 | 1.49 |
| Oct 12, 2026 | 575.00 | 585.00 | 520.00 | 540.00 | 540.00 | -6.09% | 35,153,600 | 1.85 |
| Oct 09, 2026 | 590.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 13,096,800 | 0.68 |
| Oct 08, 2026 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 18,155,300 | 0.92 |
| Oct 07, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -3.23% | 8,992,000 | 0.45 |
| Oct 06, 2026 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | -0.80% | 8,886,800 | 0.41 |
| Oct 05, 2026 | 655.00 | 665.00 | 615.00 | 625.00 | 625.00 | -3.85% | 15,475,900 | 0.73 |
| Oct 02, 2026 | 625.00 | 655.00 | 605.00 | 650.00 | 650.00 | +4.84% | 13,971,100 | 0.66 |
| Oct 01, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.00% | 10,188,800 | 0.48 |
| Sep 30, 2026 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | +0.81% | 14,689,400 | 0.70 |
| Sep 29, 2026 | 610.00 | 615.00 | 550.00 | 615.00 | 615.00 | +0.82% | 42,255,200 | 2.09 |
| Sep 28, 2026 | 650.00 | 660.00 | 590.00 | 610.00 | 610.00 | -6.15% | 32,712,300 | 1.65 |
| Sep 25, 2026 | 670.00 | 685.00 | 640.00 | 650.00 | 650.00 | -1.52% | 16,969,300 | 0.87 |
| Sep 24, 2026 | 675.00 | 695.00 | 640.00 | 660.00 | 660.00 | -2.22% | 28,762,000 | 1.50 |
| Sep 23, 2026 | 645.00 | 680.00 | 630.00 | 675.00 | 675.00 | +4.65% | 21,271,400 | 1.12 |
| Sep 22, 2026 | 655.00 | 690.00 | 635.00 | 645.00 | 645.00 | -1.53% | 29,587,700 | 1.59 |
| Sep 21, 2026 | 650.00 | 705.00 | 640.00 | 655.00 | 655.00 | +1.55% | 41,043,700 | 2.27 |
| Sep 18, 2026 | 625.00 | 660.00 | 625.00 | 645.00 | 645.00 | +4.03% | 19,088,600 | 1.07 |
| Sep 17, 2026 | 635.00 | 650.00 | 620.00 | 620.00 | 620.00 | -2.36% | 20,176,800 | 1.14 |
| Sep 16, 2026 | 660.00 | 670.00 | 610.00 | 635.00 | 635.00 | -3.79% | 21,480,100 | 1.23 |
| Sep 15, 2026 | 635.00 | 685.00 | 635.00 | 660.00 | 660.00 | +3.94% | 33,562,100 | 1.97 |
| Sep 14, 2026 | 650.00 | 675.00 | 620.00 | 635.00 | 635.00 | -2.31% | 33,438,300 | 2.00 |
| Sep 11, 2026 | 650.00 | 670.00 | 610.00 | 650.00 | 650.00 | 0.00% | 18,882,900 | 1.15 |
| Sep 10, 2026 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | -3.70% | 23,442,900 | 1.43 |
| Sep 09, 2026 | 695.00 | 730.00 | 665.00 | 675.00 | 675.00 | -1.46% | 47,552,100 | 2.97 |
| Sep 08, 2026 | 645.00 | 690.00 | 635.00 | 685.00 | 685.00 | +7.03% | 24,967,900 | 1.59 |
| Sep 07, 2026 | 655.00 | 670.00 | 625.00 | 640.00 | 640.00 | 0.00% | 17,459,900 | 1.10 |
| Sep 04, 2026 | 610.00 | 665.00 | 610.00 | 640.00 | 640.00 | +4.92% | 41,278,000 | 2.67 |
| Sep 03, 2026 | 570.00 | 615.00 | 570.00 | 610.00 | 610.00 | +7.02% | 26,755,200 | 1.76 |
