Price History - SOCI

Kembali ke Company
Ticker: SOCI
Company: PT Soechi Lines Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 165.00 169.00 165.00 167.00 1,689,200 0
01-Apr-2024 171.00 172.00 166.00 167.00 4,717,700 0
28-Mar-2024 172.00 174.00 170.00 171.00 3,381,600 0
27-Mar-2024 173.00 176.00 171.00 172.00 4,149,500 0
26-Mar-2024 178.00 178.00 173.00 173.00 8,169,500 0
25-Mar-2024 188.00 188.00 169.00 177.00 54,604,600 0
22-Mar-2024 168.00 169.00 167.00 167.00 1,352,500 0
21-Mar-2024 169.00 170.00 167.00 168.00 1,652,400 0
20-Mar-2024 170.00 172.00 167.00 169.00 2,362,500 0
19-Mar-2024 171.00 173.00 168.00 170.00 4,188,400 0
18-Mar-2024 166.00 172.00 165.00 170.00 7,783,300 0
15-Mar-2024 166.00 167.00 165.00 166.00 1,348,700 0
14-Mar-2024 166.00 167.00 164.00 166.00 850,900 0
13-Mar-2024 167.00 168.00 165.00 166.00 1,604,300 0
08-Mar-2024 165.00 167.00 165.00 167.00 1,979,600 0
07-Mar-2024 164.00 166.00 164.00 165.00 1,644,600 0
06-Mar-2024 162.00 165.00 161.00 164.00 2,455,500 0
05-Mar-2024 164.00 164.00 161.00 162.00 1,921,200 0
04-Mar-2024 164.00 166.00 162.00 163.00 2,728,500 0
01-Mar-2024 165.00 166.00 164.00 164.00 1,019,200 0
29-Feb-2024 164.00 166.00 164.00 164.00 914,500 0
28-Feb-2024 165.00 167.00 164.00 165.00 2,131,600 0
27-Feb-2024 166.00 167.00 165.00 165.00 3,354,900 0
26-Feb-2024 167.00 167.00 165.00 166.00 1,216,400 0
23-Feb-2024 167.00 167.00 165.00 166.00 929,200 0
22-Feb-2024 165.00 167.00 165.00 167.00 1,688,300 0
21-Feb-2024 166.00 167.00 164.00 165.00 1,277,400 0
20-Feb-2024 166.00 168.00 164.00 166.00 1,752,600 0
19-Feb-2024 166.00 168.00 165.00 165.00 1,420,500 0
16-Feb-2024 167.00 168.00 166.00 166.00 2,265,700 0
15-Feb-2024 165.00 167.00 164.00 166.00 4,572,900 0
13-Feb-2024 164.00 166.00 162.00 164.00 4,041,700 0
12-Feb-2024 165.00 167.00 164.00 164.00 2,882,200 0
07-Feb-2024 157.00 169.00 157.00 165.00 4,269,100 0
06-Feb-2024 167.00 169.00 165.00 165.00 5,673,100 0
05-Feb-2024 166.00 170.00 166.00 167.00 5,079,000 0
02-Feb-2024 177.00 178.00 166.00 169.00 31,026,100 0
01-Feb-2024 179.00 180.00 176.00 177.00 6,587,700 0
31-Jan-2024 179.00 181.00 177.00 179.00 7,293,900 0
30-Jan-2024 180.00 181.00 176.00 179.00 4,485,700 0
29-Jan-2024 180.00 182.00 179.00 179.00 4,470,900 0
26-Jan-2024 179.00 181.00 179.00 180.00 2,558,600 0
25-Jan-2024 180.00 182.00 179.00 179.00 3,635,500 0
24-Jan-2024 180.00 183.00 180.00 180.00 5,078,800 0
23-Jan-2024 183.00 184.00 179.00 180.00 7,965,900 0
22-Jan-2024 184.00 186.00 182.00 182.00 6,136,700 0
19-Jan-2024 187.00 187.00 183.00 184.00 5,479,000 0
18-Jan-2024 188.00 190.00 185.00 186.00 7,911,200 0
17-Jan-2024 188.00 192.00 186.00 188.00 16,923,200 0
16-Jan-2024 192.00 193.00 185.00 186.00 20,454,800 0
15-Jan-2024 183.00 194.00 183.00 190.00 40,572,100 0
12-Jan-2024 185.00 186.00 182.00 182.00 4,694,400 0
11-Jan-2024 182.00 188.00 182.00 184.00 6,342,400 0
10-Jan-2024 182.00 184.00 181.00 183.00 3,085,400 0
09-Jan-2024 185.00 186.00 182.00 183.00 5,053,200 0
08-Jan-2024 186.00 188.00 184.00 185.00 5,280,500 0
05-Jan-2024 187.00 190.00 185.00 186.00 10,898,700 0
04-Jan-2024 185.00 189.00 184.00 186.00 10,248,000 0
03-Jan-2024 186.00 190.00 185.00 185.00 4,944,000 0
02-Jan-2024 184.00 193.00 184.00 188.00 26,462,200 0
29-Dec-2023 184.00 186.00 182.00 183.00 5,580,400 0
28-Dec-2023 187.00 188.00 183.00 184.00 7,150,200 0
27-Dec-2023 182.00 189.00 182.00 186.00 14,528,600 0
22-Dec-2023 189.00 193.00 182.00 183.00 26,885,900 0
21-Dec-2023 182.00 210.00 181.00 188.00 128,527,200 0
20-Dec-2023 178.00 182.00 178.00 181.00 3,025,800 0
19-Dec-2023 180.00 180.00 176.00 178.00 3,638,900 0
18-Dec-2023 180.00 181.00 178.00 179.00 2,809,500 0
15-Dec-2023 180.00 181.00 178.00 180.00 2,192,900 0
14-Dec-2023 180.00 181.00 178.00 179.00 2,183,300 0
13-Dec-2023 181.00 183.00 178.00 179.00 1,094,400 0
12-Dec-2023 180.00 183.00 177.00 180.00 4,268,700 0
11-Dec-2023 184.00 184.00 180.00 180.00 4,313,200 0
08-Dec-2023 183.00 185.00 182.00 184.00 3,035,000 0
07-Dec-2023 184.00 184.00 180.00 183.00 5,365,300 0
06-Dec-2023 187.00 187.00 183.00 184.00 3,595,500 0
05-Dec-2023 186.00 188.00 183.00 186.00 5,899,600 0
04-Dec-2023 186.00 189.00 185.00 186.00 2,654,800 0
01-Dec-2023 186.00 189.00 185.00 186.00 2,936,700 0
30-Nov-2023 189.00 190.00 186.00 186.00 3,496,800 0
29-Nov-2023 189.00 190.00 188.00 189.00 2,778,300 0
28-Nov-2023 190.00 190.00 188.00 189.00 2,225,200 0
27-Nov-2023 191.00 192.00 188.00 190.00 3,858,900 0
24-Nov-2023 189.00 192.00 187.00 190.00 6,182,000 0
23-Nov-2023 188.00 189.00 186.00 187.00 2,338,000 0
22-Nov-2023 187.00 189.00 185.00 188.00 4,248,600 0
21-Nov-2023 187.00 189.00 186.00 187.00 2,305,500 0
20-Nov-2023 186.00 190.00 185.00 186.00 3,267,100 0
17-Nov-2023 189.00 191.00 186.00 186.00 2,813,900 0
16-Nov-2023 191.00 192.00 187.00 188.00 5,954,300 0
15-Nov-2023 189.00 192.00 187.00 190.00 4,084,000 0
14-Nov-2023 182.00 191.00 181.00 187.00 9,164,700 0
13-Nov-2023 187.00 188.00 182.00 182.00 13,654,500 0
10-Nov-2023 188.00 191.00 185.00 187.00 12,909,000 0
09-Nov-2023 192.00 194.00 189.00 189.00 6,786,200 0
08-Nov-2023 194.00 197.00 188.00 191.00 16,003,100 0
07-Nov-2023 198.00 198.00 193.00 194.00 8,604,400 0
06-Nov-2023 198.00 198.00 195.00 197.00 5,012,900 0
03-Nov-2023 200.00 202.00 197.00 198.00 4,034,100 0
02-Nov-2023 195.00 200.00 195.00 199.00 13,442,400 0