PT Soechi Lines Tbk SOCI

IDX · Indonesia · Transportation

IDR 615.00-5.00 (-0.81%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 615.00	-0.81%	IDR 625.00	IDR 625.00	IDR 605.00	3.86M
2026-10-01	IDR 620.00	0.00%	IDR 625.00	IDR 625.00	IDR 610.00	10.19M
2026-09-30	IDR 620.00	+0.81%	IDR 630.00	IDR 640.00	IDR 610.00	14.69M
2026-09-29	IDR 615.00	+0.82%	IDR 610.00	IDR 615.00	IDR 550.00	42.26M
2026-09-28	IDR 610.00	-6.15%	IDR 650.00	IDR 660.00	IDR 590.00	32.71M
2026-09-25	IDR 650.00	-1.52%	IDR 670.00	IDR 685.00	IDR 640.00	16.97M
2026-09-24	IDR 660.00	-2.22%	IDR 675.00	IDR 695.00	IDR 640.00	28.76M
2026-09-23	IDR 675.00	+4.65%	IDR 645.00	IDR 680.00	IDR 630.00	21.27M
2026-09-22	IDR 645.00	-1.53%	IDR 655.00	IDR 690.00	IDR 635.00	29.59M
2026-09-21	IDR 655.00	+1.55%	IDR 650.00	IDR 705.00	IDR 640.00	41.04M
2026-09-18	IDR 645.00	+4.03%	IDR 625.00	IDR 660.00	IDR 625.00	19.09M
2026-09-17	IDR 620.00	-2.36%	IDR 635.00	IDR 650.00	IDR 620.00	20.18M
2026-09-16	IDR 635.00	-3.79%	IDR 660.00	IDR 670.00	IDR 610.00	21.48M
2026-09-15	IDR 660.00	+3.94%	IDR 635.00	IDR 685.00	IDR 635.00	33.56M
2026-09-14	IDR 635.00	-2.31%	IDR 650.00	IDR 675.00	IDR 620.00	33.44M
2026-09-11	IDR 650.00	0.00%	IDR 650.00	IDR 670.00	IDR 610.00	18.88M
2026-09-10	IDR 650.00	-3.70%	IDR 675.00	IDR 675.00	IDR 645.00	23.44M
2026-09-09	IDR 675.00	-1.46%	IDR 695.00	IDR 730.00	IDR 665.00	47.55M
2026-09-08	IDR 685.00	+7.03%	IDR 645.00	IDR 690.00	IDR 635.00	24.97M
2026-09-07	IDR 640.00	0.00%	IDR 655.00	IDR 670.00	IDR 625.00	17.46M
2026-09-04	IDR 640.00	+4.92%	IDR 610.00	IDR 665.00	IDR 610.00	41.28M
2026-09-03	IDR 610.00	+7.02%	IDR 570.00	IDR 615.00	IDR 570.00	26.76M
2026-09-02	IDR 570.00	0.00%	IDR 570.00	IDR 595.00	IDR 565.00	12.76M
2026-09-01	IDR 570.00	-4.20%	IDR 600.00	IDR 605.00	IDR 570.00	15.32M
2026-08-31	IDR 595.00	+9.17%	IDR 550.00	IDR 605.00	IDR 545.00	29.90M
2026-08-28	IDR 545.00	0.00%	IDR 545.00	IDR 580.00	IDR 540.00	12.86M
2026-08-27	IDR 545.00	+3.81%	IDR 525.00	IDR 550.00	IDR 525.00	8.35M
2026-08-26	IDR 525.00	-2.78%	IDR 540.00	IDR 560.00	IDR 520.00	12.99M
2026-08-24	IDR 540.00	-0.92%	IDR 545.00	IDR 550.00	IDR 530.00	9.86M
2026-08-21	IDR 545.00	-0.91%	IDR 550.00	IDR 555.00	IDR 540.00	7.98M
2026-08-20	IDR 550.00	-0.90%	IDR 555.00	IDR 560.00	IDR 545.00	13.20M
2026-08-19	IDR 555.00	+1.83%	IDR 545.00	IDR 555.00	IDR 520.00	17.09M
2026-08-18	IDR 545.00	+9.44%	IDR 500.00	IDR 545.00	IDR 500.00	35.92M
2026-08-14	IDR 498.00	+1.22%	IDR 496.00	IDR 505.00	IDR 492.00	6.74M
2026-08-13	IDR 492.00	-1.60%	IDR 500.00	IDR 510.00	IDR 492.00	9.38M
2026-08-12	IDR 500.00	+4.60%	IDR 478.00	IDR 510.00	IDR 478.00	15.40M
2026-08-11	IDR 478.00	-2.85%	IDR 492.00	IDR 498.00	IDR 470.00	18.03M
2026-08-10	IDR 492.00	-2.57%	IDR 505.00	IDR 515.00	IDR 492.00	12.35M
2026-08-07	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 494.00	8.52M
2026-08-06	IDR 505.00	0.00%	IDR 510.00	IDR 515.00	IDR 494.00	24.19M
2026-08-05	IDR 505.00	+10.26%	IDR 480.00	IDR 510.00	IDR 470.00	58.82M
2026-08-04	IDR 458.00	+7.51%	IDR 428.00	IDR 464.00	IDR 428.00	21.63M
2026-08-03	IDR 426.00	-2.29%	IDR 436.00	IDR 440.00	IDR 422.00	13.01M
2026-07-31	IDR 436.00	-0.91%	IDR 442.00	IDR 454.00	IDR 430.00	23.52M
2026-07-30	IDR 440.00	+5.26%	IDR 428.00	IDR 442.00	IDR 420.00	14.91M
2026-07-29	IDR 418.00	-1.42%	IDR 420.00	IDR 428.00	IDR 402.00	6.47M
2026-07-28	IDR 424.00	0.00%	IDR 424.00	IDR 432.00	IDR 416.00	5.63M
2026-07-27	IDR 424.00	-0.47%	IDR 426.00	IDR 436.00	IDR 400.00	15.92M
2026-07-24	IDR 426.00	-1.84%	IDR 434.00	IDR 436.00	IDR 408.00	17.77M
2026-07-23	IDR 434.00	+11.28%	IDR 398.00	IDR 446.00	IDR 396.00	32.80M
2026-07-22	IDR 390.00	+3.72%	IDR 378.00	IDR 400.00	IDR 376.00	26.09M
2026-07-21	IDR 376.00	+1.62%	IDR 370.00	IDR 380.00	IDR 368.00	11.37M
2026-07-20	IDR 370.00	+3.93%	IDR 360.00	IDR 376.00	IDR 360.00	13.48M
2026-07-17	IDR 356.00	-1.11%	IDR 358.00	IDR 362.00	IDR 354.00	3.45M
2026-07-16	IDR 360.00	-1.10%	IDR 364.00	IDR 368.00	IDR 354.00	6.26M
2026-07-15	IDR 364.00	+0.55%	IDR 362.00	IDR 368.00	IDR 352.00	8.34M
2026-07-14	IDR 362.00	-2.16%	IDR 370.00	IDR 388.00	IDR 360.00	35.35M
2026-07-13	IDR 370.00	+4.52%	IDR 360.00	IDR 380.00	IDR 348.00	40.51M
2026-07-10	IDR 354.00	0.00%	IDR 354.00	IDR 362.00	IDR 342.00	15.79M
2026-07-09	IDR 354.00	+15.69%	IDR 314.00	IDR 380.00	IDR 306.00	118.20M
2026-07-08	IDR 306.00	-3.77%	IDR 320.00	IDR 320.00	IDR 304.00	3.24M
2026-07-07	IDR 318.00	-0.63%	IDR 324.00	IDR 324.00	IDR 314.00	3.16M
2026-07-06	IDR 320.00	+0.63%	IDR 320.00	IDR 332.00	IDR 314.00	2.97M
2026-07-03	IDR 318.00	+2.58%	IDR 310.00	IDR 340.00	IDR 310.00	4.37M
2026-07-02	IDR 310.00	0.00%	IDR 310.00	IDR 318.00	IDR 308.00	2.65M
2026-07-01	IDR 310.00	+1.31%	IDR 304.00	IDR 318.00	IDR 302.00	3.85M
2026-06-30	IDR 306.00	-1.29%	IDR 310.00	IDR 310.00	IDR 292.00	4.57M
2026-06-29	IDR 310.00	-0.64%	IDR 314.00	IDR 320.00	IDR 306.00	3.19M
2026-06-26	IDR 312.00	-4.88%	IDR 330.00	IDR 330.00	IDR 308.00	6.33M
2026-06-25	IDR 328.00	+5.81%	IDR 310.00	IDR 332.00	IDR 306.00	5.13M
2026-06-24	IDR 310.00	-8.28%	IDR 338.00	IDR 352.00	IDR 308.00	10.75M
2026-06-23	IDR 338.00	+4.97%	IDR 324.00	IDR 340.00	IDR 322.00	8.55M
2026-06-22	IDR 322.00	-4.73%	IDR 338.00	IDR 340.00	IDR 320.00	7.27M
2026-06-19	IDR 338.00	+2.42%	IDR 330.00	IDR 344.00	IDR 330.00	6.31M
2026-06-18	IDR 330.00	+1.23%	IDR 326.00	IDR 330.00	IDR 316.00	9.08M
2026-06-17	IDR 326.00	-1.21%	IDR 344.00	IDR 344.00	IDR 324.00	10.05M
2026-06-15	IDR 330.00	+2.48%	IDR 332.00	IDR 360.00	IDR 328.00	26.27M
2026-06-12	IDR 322.00	+7.33%	IDR 310.00	IDR 348.00	IDR 308.00	20.10M
2026-06-11	IDR 300.00	-1.96%	IDR 300.00	IDR 312.00	IDR 292.00	7.15M
2026-06-10	IDR 306.00	+3.38%	IDR 296.00	IDR 342.00	IDR 296.00	27.30M
2026-06-09	IDR 296.00	+7.25%	IDR 276.00	IDR 300.00	IDR 268.00	13.03M
2026-06-08	IDR 276.00	-4.83%	IDR 268.00	IDR 286.00	IDR 260.00	10.49M
2026-06-05	IDR 290.00	-11.59%	IDR 320.00	IDR 332.00	IDR 290.00	10.72M
2026-06-04	IDR 328.00	-2.96%	IDR 338.00	IDR 340.00	IDR 294.00	15.93M
2026-06-03	IDR 338.00	-12.44%	IDR 388.00	IDR 396.00	IDR 332.00	19.77M
2026-06-02	IDR 386.00	-3.02%	IDR 404.00	IDR 416.00	IDR 384.00	11.27M
2026-05-29	IDR 398.00	+5.85%	IDR 376.00	IDR 412.00	IDR 376.00	12.84M
2026-05-28	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-27	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-26	IDR 376.00	-0.53%	IDR 380.00	IDR 388.00	IDR 368.00	7.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 615.00	-0.81%	IDR 625.00	IDR 625.00	IDR 605.00	3.86M
2026-10-01	IDR 620.00	0.00%	IDR 625.00	IDR 625.00	IDR 610.00	10.19M
2026-09-30	IDR 620.00	+0.81%	IDR 630.00	IDR 640.00	IDR 610.00	14.69M
2026-09-29	IDR 615.00	+0.82%	IDR 610.00	IDR 615.00	IDR 550.00	42.26M
2026-09-28	IDR 610.00	-6.15%	IDR 650.00	IDR 660.00	IDR 590.00	32.71M
2026-09-25	IDR 650.00	-1.52%	IDR 670.00	IDR 685.00	IDR 640.00	16.97M
2026-09-24	IDR 660.00	-2.22%	IDR 675.00	IDR 695.00	IDR 640.00	28.76M
2026-09-23	IDR 675.00	+4.65%	IDR 645.00	IDR 680.00	IDR 630.00	21.27M
2026-09-22	IDR 645.00	-1.53%	IDR 655.00	IDR 690.00	IDR 635.00	29.59M
2026-09-21	IDR 655.00	+1.55%	IDR 650.00	IDR 705.00	IDR 640.00	41.04M
2026-09-18	IDR 645.00	+4.03%	IDR 625.00	IDR 660.00	IDR 625.00	19.09M
2026-09-17	IDR 620.00	-2.36%	IDR 635.00	IDR 650.00	IDR 620.00	20.18M
2026-09-16	IDR 635.00	-3.79%	IDR 660.00	IDR 670.00	IDR 610.00	21.48M
2026-09-15	IDR 660.00	+3.94%	IDR 635.00	IDR 685.00	IDR 635.00	33.56M
2026-09-14	IDR 635.00	-2.31%	IDR 650.00	IDR 675.00	IDR 620.00	33.44M
2026-09-11	IDR 650.00	0.00%	IDR 650.00	IDR 670.00	IDR 610.00	18.88M
2026-09-10	IDR 650.00	-3.70%	IDR 675.00	IDR 675.00	IDR 645.00	23.44M
2026-09-09	IDR 675.00	-1.46%	IDR 695.00	IDR 730.00	IDR 665.00	47.55M
2026-09-08	IDR 685.00	+7.03%	IDR 645.00	IDR 690.00	IDR 635.00	24.97M
2026-09-07	IDR 640.00	0.00%	IDR 655.00	IDR 670.00	IDR 625.00	17.46M
2026-09-04	IDR 640.00	+4.92%	IDR 610.00	IDR 665.00	IDR 610.00	41.28M
2026-09-03	IDR 610.00	+7.02%	IDR 570.00	IDR 615.00	IDR 570.00	26.76M
2026-09-02	IDR 570.00	0.00%	IDR 570.00	IDR 595.00	IDR 565.00	12.76M
2026-09-01	IDR 570.00	-4.20%	IDR 600.00	IDR 605.00	IDR 570.00	15.32M
2026-08-31	IDR 595.00	+9.17%	IDR 550.00	IDR 605.00	IDR 545.00	29.90M
2026-08-28	IDR 545.00	0.00%	IDR 545.00	IDR 580.00	IDR 540.00	12.86M
2026-08-27	IDR 545.00	+3.81%	IDR 525.00	IDR 550.00	IDR 525.00	8.35M
2026-08-26	IDR 525.00	-2.78%	IDR 540.00	IDR 560.00	IDR 520.00	12.99M
2026-08-24	IDR 540.00	-0.92%	IDR 545.00	IDR 550.00	IDR 530.00	9.86M
2026-08-21	IDR 545.00	-0.91%	IDR 550.00	IDR 555.00	IDR 540.00	7.98M
2026-08-20	IDR 550.00	-0.90%	IDR 555.00	IDR 560.00	IDR 545.00	13.20M
2026-08-19	IDR 555.00	+1.83%	IDR 545.00	IDR 555.00	IDR 520.00	17.09M
2026-08-18	IDR 545.00	+9.44%	IDR 500.00	IDR 545.00	IDR 500.00	35.92M
2026-08-14	IDR 498.00	+1.22%	IDR 496.00	IDR 505.00	IDR 492.00	6.74M
2026-08-13	IDR 492.00	-1.60%	IDR 500.00	IDR 510.00	IDR 492.00	9.38M
2026-08-12	IDR 500.00	+4.60%	IDR 478.00	IDR 510.00	IDR 478.00	15.40M
2026-08-11	IDR 478.00	-2.85%	IDR 492.00	IDR 498.00	IDR 470.00	18.03M
2026-08-10	IDR 492.00	-2.57%	IDR 505.00	IDR 515.00	IDR 492.00	12.35M
2026-08-07	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 494.00	8.52M
2026-08-06	IDR 505.00	0.00%	IDR 510.00	IDR 515.00	IDR 494.00	24.19M
2026-08-05	IDR 505.00	+10.26%	IDR 480.00	IDR 510.00	IDR 470.00	58.82M
2026-08-04	IDR 458.00	+7.51%	IDR 428.00	IDR 464.00	IDR 428.00	21.63M
2026-08-03	IDR 426.00	-2.29%	IDR 436.00	IDR 440.00	IDR 422.00	13.01M
2026-07-31	IDR 436.00	-0.91%	IDR 442.00	IDR 454.00	IDR 430.00	23.52M
2026-07-30	IDR 440.00	+5.26%	IDR 428.00	IDR 442.00	IDR 420.00	14.91M
2026-07-29	IDR 418.00	-1.42%	IDR 420.00	IDR 428.00	IDR 402.00	6.47M
2026-07-28	IDR 424.00	0.00%	IDR 424.00	IDR 432.00	IDR 416.00	5.63M
2026-07-27	IDR 424.00	-0.47%	IDR 426.00	IDR 436.00	IDR 400.00	15.92M
2026-07-24	IDR 426.00	-1.84%	IDR 434.00	IDR 436.00	IDR 408.00	17.77M
2026-07-23	IDR 434.00	+11.28%	IDR 398.00	IDR 446.00	IDR 396.00	32.80M
2026-07-22	IDR 390.00	+3.72%	IDR 378.00	IDR 400.00	IDR 376.00	26.09M
2026-07-21	IDR 376.00	+1.62%	IDR 370.00	IDR 380.00	IDR 368.00	11.37M
2026-07-20	IDR 370.00	+3.93%	IDR 360.00	IDR 376.00	IDR 360.00	13.48M
2026-07-17	IDR 356.00	-1.11%	IDR 358.00	IDR 362.00	IDR 354.00	3.45M
2026-07-16	IDR 360.00	-1.10%	IDR 364.00	IDR 368.00	IDR 354.00	6.26M
2026-07-15	IDR 364.00	+0.55%	IDR 362.00	IDR 368.00	IDR 352.00	8.34M
2026-07-14	IDR 362.00	-2.16%	IDR 370.00	IDR 388.00	IDR 360.00	35.35M
2026-07-13	IDR 370.00	+4.52%	IDR 360.00	IDR 380.00	IDR 348.00	40.51M
2026-07-10	IDR 354.00	0.00%	IDR 354.00	IDR 362.00	IDR 342.00	15.79M
2026-07-09	IDR 354.00	+15.69%	IDR 314.00	IDR 380.00	IDR 306.00	118.20M
2026-07-08	IDR 306.00	-3.77%	IDR 320.00	IDR 320.00	IDR 304.00	3.24M
2026-07-07	IDR 318.00	-0.63%	IDR 324.00	IDR 324.00	IDR 314.00	3.16M
2026-07-06	IDR 320.00	+0.63%	IDR 320.00	IDR 332.00	IDR 314.00	2.97M
2026-07-03	IDR 318.00	+2.58%	IDR 310.00	IDR 340.00	IDR 310.00	4.37M
2026-07-02	IDR 310.00	0.00%	IDR 310.00	IDR 318.00	IDR 308.00	2.65M
2026-07-01	IDR 310.00	+1.31%	IDR 304.00	IDR 318.00	IDR 302.00	3.85M
2026-06-30	IDR 306.00	-1.29%	IDR 310.00	IDR 310.00	IDR 292.00	4.57M
2026-06-29	IDR 310.00	-0.64%	IDR 314.00	IDR 320.00	IDR 306.00	3.19M
2026-06-26	IDR 312.00	-4.88%	IDR 330.00	IDR 330.00	IDR 308.00	6.33M
2026-06-25	IDR 328.00	+5.81%	IDR 310.00	IDR 332.00	IDR 306.00	5.13M
2026-06-24	IDR 310.00	-8.28%	IDR 338.00	IDR 352.00	IDR 308.00	10.75M
2026-06-23	IDR 338.00	+4.97%	IDR 324.00	IDR 340.00	IDR 322.00	8.55M
2026-06-22	IDR 322.00	-4.73%	IDR 338.00	IDR 340.00	IDR 320.00	7.27M
2026-06-19	IDR 338.00	+2.42%	IDR 330.00	IDR 344.00	IDR 330.00	6.31M
2026-06-18	IDR 330.00	+1.23%	IDR 326.00	IDR 330.00	IDR 316.00	9.08M
2026-06-17	IDR 326.00	-1.21%	IDR 344.00	IDR 344.00	IDR 324.00	10.05M
2026-06-15	IDR 330.00	+2.48%	IDR 332.00	IDR 360.00	IDR 328.00	26.27M
2026-06-12	IDR 322.00	+7.33%	IDR 310.00	IDR 348.00	IDR 308.00	20.10M
2026-06-11	IDR 300.00	-1.96%	IDR 300.00	IDR 312.00	IDR 292.00	7.15M
2026-06-10	IDR 306.00	+3.38%	IDR 296.00	IDR 342.00	IDR 296.00	27.30M
2026-06-09	IDR 296.00	+7.25%	IDR 276.00	IDR 300.00	IDR 268.00	13.03M
2026-06-08	IDR 276.00	-4.83%	IDR 268.00	IDR 286.00	IDR 260.00	10.49M
2026-06-05	IDR 290.00	-11.59%	IDR 320.00	IDR 332.00	IDR 290.00	10.72M
2026-06-04	IDR 328.00	-2.96%	IDR 338.00	IDR 340.00	IDR 294.00	15.93M
2026-06-03	IDR 338.00	-12.44%	IDR 388.00	IDR 396.00	IDR 332.00	19.77M
2026-06-02	IDR 386.00	-3.02%	IDR 404.00	IDR 416.00	IDR 384.00	11.27M
2026-05-29	IDR 398.00	+5.85%	IDR 376.00	IDR 412.00	IDR 376.00	12.84M
2026-05-28	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-27	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-26	IDR 376.00	-0.53%	IDR 380.00	IDR 388.00	IDR 368.00	7.45M