Price History - SOCI

Kembali ke Company
Ticker: SOCI
Company: PT Soechi Lines Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 183.00 184.00 181.00 182.00 2,271,900 0
28-Dec-2022 184.00 185.00 182.00 183.00 2,120,100 0
27-Dec-2022 185.00 185.00 184.00 184.00 855,100 0
26-Dec-2022 184.00 186.00 183.00 183.00 1,055,000 0
23-Dec-2022 185.00 186.00 183.00 184.00 1,275,100 0
22-Dec-2022 183.00 187.00 183.00 185.00 1,865,300 0
21-Dec-2022 183.00 185.00 183.00 183.00 1,337,400 0
20-Dec-2022 185.00 186.00 183.00 183.00 3,583,100 0
19-Dec-2022 187.00 188.00 185.00 186.00 1,307,100 0
16-Dec-2022 187.00 188.00 185.00 187.00 593,200 0
15-Dec-2022 187.00 188.00 185.00 187.00 1,423,900 0
14-Dec-2022 189.00 191.00 186.00 186.00 1,969,100 0
13-Dec-2022 189.00 191.00 187.00 188.00 1,619,400 0
12-Dec-2022 185.00 189.00 183.00 189.00 2,675,900 0
09-Dec-2022 184.00 186.00 183.00 183.00 3,253,100 0
08-Dec-2022 186.00 187.00 183.00 184.00 4,469,800 0
07-Dec-2022 188.00 190.00 185.00 185.00 4,383,600 0
06-Dec-2022 192.00 193.00 187.00 188.00 7,729,500 0
05-Dec-2022 193.00 194.00 191.00 192.00 3,064,000 0
02-Dec-2022 192.00 194.00 191.00 192.00 3,111,900 0
01-Dec-2022 195.00 196.00 192.00 192.00 3,612,900 0
30-Nov-2022 196.00 196.00 191.00 193.00 3,675,700 0
29-Nov-2022 192.00 197.00 191.00 194.00 8,908,300 0
28-Nov-2022 194.00 195.00 192.00 192.00 1,841,400 0
25-Nov-2022 198.00 198.00 193.00 194.00 3,016,200 0
24-Nov-2022 194.00 197.00 193.00 196.00 3,989,000 0
23-Nov-2022 194.00 194.00 193.00 193.00 4,123,000 0
22-Nov-2022 193.00 195.00 193.00 194.00 2,054,600 0
21-Nov-2022 193.00 195.00 192.00 193.00 3,694,900 0
18-Nov-2022 194.00 196.00 192.00 193.00 3,828,200 0
17-Nov-2022 195.00 196.00 192.00 194.00 6,552,300 0
16-Nov-2022 198.00 198.00 194.00 195.00 2,112,200 0
15-Nov-2022 197.00 198.00 195.00 196.00 1,649,800 0
14-Nov-2022 196.00 198.00 195.00 197.00 5,514,600 0
11-Nov-2022 194.00 200.00 194.00 195.00 15,701,400 0
10-Nov-2022 198.00 200.00 192.00 194.00 10,416,800 0
09-Nov-2022 197.00 199.00 196.00 197.00 5,140,100 0
08-Nov-2022 200.00 202.00 197.00 197.00 8,965,500 0
07-Nov-2022 197.00 204.00 196.00 200.00 15,306,100 0
04-Nov-2022 200.00 200.00 196.00 197.00 7,972,500 0
03-Nov-2022 200.00 206.00 197.00 198.00 22,257,200 0
02-Nov-2022 196.00 204.00 194.00 200.00 18,009,800 0
01-Nov-2022 200.00 202.00 194.00 195.00 11,105,100 0
31-Oct-2022 198.00 206.00 197.00 198.00 44,693,300 0
28-Oct-2022 197.00 199.00 194.00 197.00 5,055,900 0
27-Oct-2022 197.00 199.00 196.00 197.00 5,359,500 0
26-Oct-2022 195.00 197.00 193.00 196.00 13,126,900 0
25-Oct-2022 194.00 196.00 194.00 194.00 3,673,200 0
24-Oct-2022 196.00 196.00 193.00 194.00 4,049,500 0
21-Oct-2022 195.00 197.00 193.00 194.00 5,199,800 0
20-Oct-2022 190.00 199.00 189.00 195.00 31,375,600 0
19-Oct-2022 191.00 191.00 189.00 190.00 1,943,200 0
18-Oct-2022 190.00 191.00 188.00 191.00 1,527,800 0
17-Oct-2022 189.00 193.00 186.00 189.00 5,846,500 0
14-Oct-2022 190.00 192.00 188.00 189.00 4,164,800 0
13-Oct-2022 189.00 197.00 187.00 190.00 16,496,200 0
12-Oct-2022 189.00 192.00 186.00 189.00 4,520,100 0
11-Oct-2022 189.00 192.00 188.00 189.00 3,202,200 0
10-Oct-2022 195.00 195.00 182.00 189.00 17,519,900 0
07-Oct-2022 196.00 197.00 194.00 195.00 2,816,600 0
06-Oct-2022 195.00 198.00 195.00 196.00 2,059,700 0
05-Oct-2022 198.00 202.00 194.00 195.00 5,937,100 0
04-Oct-2022 191.00 197.00 191.00 197.00 7,423,700 0
03-Oct-2022 186.00 191.00 185.00 191.00 4,893,300 0
30-Sep-2022 193.00 193.00 183.00 186.00 19,303,500 0
29-Sep-2022 199.00 204.00 193.00 193.00 20,932,200 0
28-Sep-2022 206.00 212.00 198.00 198.00 25,867,200 0
27-Sep-2022 208.00 212.00 202.00 206.00 14,322,700 0
26-Sep-2022 214.00 214.00 204.00 208.00 25,634,900 0
23-Sep-2022 197.00 220.00 197.00 214.00 131,179,200 0
22-Sep-2022 195.00 198.00 194.00 197.00 4,289,100 0
21-Sep-2022 197.00 198.00 194.00 195.00 6,854,400 0
20-Sep-2022 200.00 204.00 194.00 196.00 19,155,100 0
19-Sep-2022 195.00 204.00 193.00 198.00 18,283,200 0
16-Sep-2022 200.00 202.00 195.00 195.00 5,772,200 0
15-Sep-2022 197.00 200.00 195.00 199.00 4,833,900 0
14-Sep-2022 199.00 200.00 195.00 197.00 6,734,500 0
13-Sep-2022 199.00 204.00 198.00 199.00 6,353,600 0
12-Sep-2022 198.00 204.00 196.00 198.00 14,447,700 0
09-Sep-2022 199.00 202.00 196.00 197.00 6,993,500 0
08-Sep-2022 195.00 206.00 194.00 198.00 22,444,100 0
07-Sep-2022 195.00 199.00 194.00 195.00 8,038,700 0
06-Sep-2022 195.00 197.00 193.00 195.00 5,758,100 0
05-Sep-2022 196.00 198.00 192.00 195.00 5,904,800 0
02-Sep-2022 194.00 199.00 193.00 194.00 8,099,400 0
01-Sep-2022 192.00 195.00 189.00 193.00 3,887,500 0
31-Aug-2022 195.00 196.00 191.00 192.00 12,373,500 0
30-Aug-2022 195.00 202.00 193.00 196.00 40,697,600 0
29-Aug-2022 191.00 196.00 187.00 195.00 18,163,300 0
26-Aug-2022 189.00 195.00 188.00 191.00 19,768,200 0
25-Aug-2022 189.00 189.00 187.00 189.00 3,687,100 0
24-Aug-2022 193.00 193.00 188.00 189.00 6,595,500 0
23-Aug-2022 188.00 194.00 187.00 192.00 21,665,800 0
22-Aug-2022 188.00 188.00 184.00 188.00 3,681,800 0
19-Aug-2022 189.00 189.00 187.00 188.00 2,458,500 0
18-Aug-2022 187.00 189.00 186.00 188.00 4,746,900 0
16-Aug-2022 187.00 188.00 186.00 187.00 2,558,000 0
15-Aug-2022 187.00 187.00 185.00 187.00 3,102,600 0
12-Aug-2022 187.00 190.00 183.00 186.00 7,795,100 0
11-Aug-2022 187.00 190.00 187.00 187.00 4,317,000 0