PT Soechi Lines Tbk (IDX:SOCI)
Indonesia
· Delayed Price · Currency is IDR 530.00
-75.00 (-12.40%)
At close: Mar 9, 2026
PT Soechi Lines Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 525.00 | 580.00 | 515.00 | 535.00 | - | -11.57% | 77,274,300 |
| 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 |
| Feb 3, 2026 | 360.00 | 474.00 | 354.00 | 464.00 | 464.00 | 11.54% | 183,235,800 |
| Feb 2, 2026 | 494.00 | 498.00 | 416.00 | 416.00 | 416.00 | -14.75% | 48,985,700 |
| Jan 30, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 9.91% | 10,508,300 |
| Jan 29, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -9.76% | 9,473,700 |
| Jan 28, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -9.72% | 5,278,200 |
| Jan 27, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | 10,678,000 |
| Jan 26, 2026 | 585.00 | 585.00 | 550.00 | 550.00 | 550.00 | -4.35% | 9,189,000 |
| Jan 23, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -9.45% | 14,372,900 |
| Jan 22, 2026 | 670.00 | 670.00 | 635.00 | 635.00 | 635.00 | -9.93% | 23,050,700 |
| Jan 12, 2026 | 605.00 | 720.00 | 605.00 | 705.00 | 705.00 | 19.49% | 243,548,900 |
| Jan 9, 2026 | 645.00 | 660.00 | 580.00 | 590.00 | 590.00 | -4.84% | 117,834,200 |
| Jan 8, 2026 | 575.00 | 620.00 | 545.00 | 620.00 | 620.00 | 7.83% | 81,419,900 |
| Jan 7, 2026 | 590.00 | 595.00 | 560.00 | 575.00 | 575.00 | -2.54% | 56,245,000 |
| Jan 6, 2026 | 605.00 | 655.00 | 560.00 | 590.00 | 590.00 | 1.72% | 158,027,400 |
| Jan 2, 2026 | 515.00 | 590.00 | 510.00 | 580.00 | 580.00 | 16.47% | 137,865,000 |
| Dec 30, 2025 | 520.00 | 530.00 | 492.00 | 498.00 | 498.00 | -4.23% | 52,634,900 |
| Dec 29, 2025 | 478.00 | 540.00 | 478.00 | 520.00 | 520.00 | 9.70% | 123,426,600 |
| Dec 24, 2025 | 454.00 | 535.00 | 446.00 | 474.00 | 474.00 | 7.73% | 193,559,300 |
| Dec 23, 2025 | 420.00 | 456.00 | 420.00 | 440.00 | 440.00 | 5.77% | 63,706,900 |
| Dec 22, 2025 | 452.00 | 456.00 | 406.00 | 416.00 | 416.00 | -6.73% | 61,587,000 |
| Dec 19, 2025 | 464.00 | 520.00 | 438.00 | 446.00 | 446.00 | -3.04% | 199,667,300 |
| Dec 18, 2025 | 450.00 | 492.00 | 450.00 | 460.00 | 460.00 | -8.91% | 223,217,600 |
| Dec 17, 2025 | 416.00 | 505.00 | 412.00 | 505.00 | 505.00 | 25.00% | 440,983,100 |
| Dec 16, 2025 | 384.00 | 404.00 | 360.00 | 404.00 | 404.00 | 24.69% | 361,970,200 |
| Dec 15, 2025 | 312.00 | 324.00 | 298.00 | 324.00 | 324.00 | 3.85% | 26,832,100 |
| Dec 12, 2025 | 320.00 | 324.00 | 310.00 | 312.00 | 312.00 | -1.89% | 21,482,500 |
| Dec 11, 2025 | 350.00 | 350.00 | 314.00 | 318.00 | 318.00 | -8.62% | 78,168,100 |
| Dec 10, 2025 | 312.00 | 348.00 | 306.00 | 348.00 | 348.00 | 10.83% | 95,612,800 |
| Dec 9, 2025 | 322.00 | 322.00 | 308.00 | 314.00 | 314.00 | -1.26% | 33,667,300 |
| Dec 8, 2025 | 366.00 | 378.00 | 290.00 | 318.00 | 318.00 | 3.92% | 177,576,600 |
| Dec 5, 2025 | 264.00 | 306.00 | 264.00 | 306.00 | 306.00 | 24.39% | 71,095,900 |
| Dec 4, 2025 | 222.00 | 246.00 | 218.00 | 246.00 | 246.00 | 10.81% | 40,394,200 |
| Dec 3, 2025 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 0.91% | 6,576,400 |
| Dec 2, 2025 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | -1.79% | 9,177,400 |
| Dec 1, 2025 | 218.00 | 226.00 | 216.00 | 224.00 | 224.00 | 2.75% | 7,219,600 |
| Nov 28, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 3,473,000 |
| Nov 27, 2025 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.68% | 5,835,800 |
| Nov 26, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 7,159,200 |
| Nov 25, 2025 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | - | 27,364,200 |
| Nov 24, 2025 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 2.75% | 22,470,800 |
| Nov 21, 2025 | 214.00 | 226.00 | 212.00 | 218.00 | 218.00 | 1.87% | 17,486,400 |
| Nov 20, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 5,347,500 |
| Nov 19, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 6,546,200 |
| Nov 18, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 4,421,900 |
| Nov 17, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 3,911,600 |
| Nov 14, 2025 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.87% | 6,042,700 |
| Nov 13, 2025 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 8,069,500 |
| Nov 12, 2025 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 4,814,200 |
| Nov 11, 2025 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 6,696,600 |
| Nov 10, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 6,633,200 |
| Nov 7, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 3,269,100 |
| Nov 6, 2025 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | - | 6,820,700 |
| Nov 5, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 3,841,700 |
| Nov 4, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 4,184,200 |
| Nov 3, 2025 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | -0.92% | 6,067,300 |
| Oct 31, 2025 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 3,926,900 |
| Oct 30, 2025 | 222.00 | 224.00 | 214.00 | 218.00 | 218.00 | -0.91% | 6,099,500 |
| Oct 29, 2025 | 218.00 | 224.00 | 212.00 | 220.00 | 220.00 | 3.77% | 14,676,900 |
| Oct 28, 2025 | 210.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.95% | 6,774,600 |
| Oct 27, 2025 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | -3.67% | 11,693,000 |
| Oct 24, 2025 | 224.00 | 226.00 | 216.00 | 218.00 | 218.00 | -3.54% | 12,817,300 |
| Oct 23, 2025 | 230.00 | 232.00 | 218.00 | 226.00 | 226.00 | -0.88% | 7,091,600 |
| Oct 22, 2025 | 222.00 | 230.00 | 216.00 | 228.00 | 228.00 | 2.70% | 13,812,400 |
| Oct 21, 2025 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | - | 11,153,800 |
| Oct 20, 2025 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 2.78% | 13,682,600 |
| Oct 17, 2025 | 212.00 | 226.00 | 206.00 | 216.00 | 216.00 | 2.86% | 20,128,800 |
| Oct 16, 2025 | 206.00 | 220.00 | 206.00 | 210.00 | 210.00 | - | 9,280,100 |
| Oct 15, 2025 | 220.00 | 224.00 | 208.00 | 210.00 | 210.00 | -3.67% | 11,738,700 |
| Oct 14, 2025 | 230.00 | 232.00 | 212.00 | 218.00 | 218.00 | -3.54% | 23,937,900 |
| Oct 13, 2025 | 206.00 | 236.00 | 202.00 | 226.00 | 226.00 | 8.65% | 105,354,600 |
| Oct 10, 2025 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 2.97% | 8,818,700 |
| Oct 9, 2025 | 198.00 | 210.00 | 197.00 | 202.00 | 202.00 | 3.59% | 15,569,400 |
| Oct 8, 2025 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | -1.52% | 10,346,400 |
| Oct 7, 2025 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | -2.94% | 9,660,900 |
| Oct 6, 2025 | 208.00 | 216.00 | 204.00 | 204.00 | 204.00 | -0.97% | 23,959,000 |
| Oct 3, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 6,053,000 |
| Oct 2, 2025 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 8,248,300 |
| Oct 1, 2025 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.51% | 3,352,400 |