Price History - SOCI

Kembali ke Company
Ticker: SOCI
Company: PT Soechi Lines Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 195.00 197.00 193.00 194.00 11,498,700 0
31-Oct-2023 199.00 204.00 191.00 194.00 20,408,200 0
30-Oct-2023 208.00 208.00 195.00 197.00 14,277,800 0
27-Oct-2023 191.00 208.00 191.00 206.00 20,351,500 0
26-Oct-2023 195.00 197.00 191.00 192.00 5,632,800 0
25-Oct-2023 199.00 200.00 194.00 195.00 4,975,900 0
24-Oct-2023 191.00 199.00 191.00 199.00 7,771,700 0
23-Oct-2023 186.00 199.00 186.00 191.00 10,576,600 0
20-Oct-2023 208.00 210.00 193.00 194.00 32,195,700 0
19-Oct-2023 216.00 216.00 204.00 208.00 9,059,600 0
18-Oct-2023 208.00 216.00 206.00 214.00 13,166,000 0
17-Oct-2023 216.00 216.00 206.00 208.00 22,491,900 0
16-Oct-2023 230.00 238.00 210.00 216.00 36,071,300 0
13-Oct-2023 224.00 240.00 224.00 228.00 37,990,300 0
12-Oct-2023 230.00 230.00 218.00 222.00 16,805,700 0
11-Oct-2023 230.00 230.00 220.00 226.00 19,095,400 0
10-Oct-2023 224.00 234.00 222.00 228.00 48,290,400 0
09-Oct-2023 206.00 224.00 204.00 222.00 26,435,700 0
06-Oct-2023 210.00 212.00 204.00 204.00 13,227,300 0
05-Oct-2023 206.00 214.00 206.00 210.00 14,612,100 0
04-Oct-2023 216.00 220.00 202.00 206.00 30,405,600 0
03-Oct-2023 216.00 222.00 214.00 216.00 12,171,900 0
02-Oct-2023 220.00 226.00 214.00 220.00 12,990,600 0
29-Sep-2023 230.00 236.00 218.00 220.00 37,255,300 0
27-Sep-2023 214.00 228.00 214.00 228.00 31,560,500 0
26-Sep-2023 236.00 240.00 210.00 214.00 56,277,600 0
25-Sep-2023 240.00 254.00 232.00 236.00 57,680,200 0
22-Sep-2023 228.00 240.00 224.00 240.00 35,465,300 0
21-Sep-2023 232.00 248.00 220.00 224.00 60,987,900 0
20-Sep-2023 238.00 244.00 226.00 232.00 79,364,100 0
19-Sep-2023 212.00 238.00 210.00 234.00 117,525,500 0
18-Sep-2023 198.00 216.00 198.00 210.00 46,194,500 0
15-Sep-2023 204.00 208.00 197.00 199.00 21,861,400 0
14-Sep-2023 206.00 216.00 199.00 202.00 47,128,500 0
13-Sep-2023 196.00 212.00 193.00 204.00 84,027,700 0
12-Sep-2023 186.00 197.00 186.00 195.00 33,121,000 0
11-Sep-2023 183.00 188.00 183.00 186.00 12,987,800 0
08-Sep-2023 184.00 186.00 182.00 183.00 4,940,800 0
07-Sep-2023 188.00 188.00 183.00 183.00 7,165,200 0
06-Sep-2023 176.00 188.00 176.00 187.00 23,245,700 0
05-Sep-2023 184.00 185.00 182.00 183.00 9,294,400 0
04-Sep-2023 183.00 186.00 183.00 184.00 4,040,000 0
01-Sep-2023 178.00 188.00 178.00 182.00 16,675,200 0
31-Aug-2023 189.00 190.00 185.00 185.00 4,988,100 0
30-Aug-2023 185.00 190.00 184.00 189.00 13,728,300 0
29-Aug-2023 184.00 186.00 182.00 184.00 9,796,300 0
28-Aug-2023 182.00 185.00 180.00 184.00 18,252,000 0
25-Aug-2023 193.00 195.00 181.00 183.00 67,091,800 0
24-Aug-2023 199.00 199.00 192.00 193.00 13,007,500 0
23-Aug-2023 199.00 204.00 195.00 195.00 18,038,300 0
22-Aug-2023 202.00 204.00 196.00 199.00 21,249,500 0
21-Aug-2023 210.00 212.00 197.00 202.00 51,770,700 0
18-Aug-2023 191.00 218.00 191.00 208.00 133,703,400 0
16-Aug-2023 181.00 182.00 180.00 181.00 1,232,500 0
15-Aug-2023 182.00 183.00 180.00 181.00 4,713,600 0
14-Aug-2023 183.00 184.00 181.00 182.00 2,972,200 0
11-Aug-2023 183.00 185.00 183.00 183.00 2,812,200 0
10-Aug-2023 184.00 186.00 183.00 183.00 5,324,300 0
09-Aug-2023 184.00 184.00 181.00 183.00 4,581,100 0
08-Aug-2023 184.00 186.00 182.00 183.00 4,622,800 0
07-Aug-2023 182.00 187.00 180.00 184.00 17,609,200 0
04-Aug-2023 181.00 186.00 180.00 182.00 4,326,400 0
03-Aug-2023 183.00 184.00 180.00 181.00 4,921,200 0
02-Aug-2023 185.00 186.00 181.00 183.00 2,755,400 0
01-Aug-2023 186.00 192.00 184.00 185.00 9,387,400 0
31-Jul-2023 186.00 195.00 185.00 190.00 24,322,700 0
28-Jul-2023 183.00 186.00 182.00 185.00 4,696,400 0
27-Jul-2023 186.00 187.00 183.00 183.00 2,336,800 0
26-Jul-2023 185.00 186.00 182.00 186.00 4,200,300 0
25-Jul-2023 187.00 189.00 184.00 185.00 4,358,000 0
24-Jul-2023 186.00 189.00 186.00 187.00 6,277,300 0
21-Jul-2023 188.00 188.00 184.00 186.00 3,956,100 0
20-Jul-2023 183.00 187.00 183.00 186.00 11,236,400 0
18-Jul-2023 181.00 183.00 180.00 182.00 2,187,100 0
17-Jul-2023 181.00 182.00 180.00 181.00 1,957,800 0
14-Jul-2023 181.00 182.00 180.00 181.00 2,281,400 0
13-Jul-2023 184.00 184.00 180.00 181.00 2,941,100 0
12-Jul-2023 181.00 183.00 180.00 183.00 3,723,700 0
11-Jul-2023 182.00 182.00 180.00 182.00 3,461,400 0
10-Jul-2023 180.00 182.00 180.00 181.00 3,564,300 0
07-Jul-2023 178.00 182.00 177.00 179.00 7,170,600 0
06-Jul-2023 179.00 180.00 177.00 178.00 8,412,500 0
05-Jul-2023 179.00 181.00 175.00 179.00 10,474,100 0
04-Jul-2023 180.00 181.00 178.00 180.00 2,022,600 0
03-Jul-2023 178.00 181.00 178.00 180.00 1,280,400 0
27-Jun-2023 178.00 180.00 178.00 178.00 1,206,800 0
26-Jun-2023 179.00 180.00 177.00 179.00 1,887,500 0
23-Jun-2023 180.00 181.00 179.00 179.00 1,280,800 0
22-Jun-2023 180.00 181.00 179.00 180.00 466,700 0
21-Jun-2023 181.00 182.00 180.00 180.00 2,232,500 0
20-Jun-2023 180.00 182.00 180.00 181.00 1,777,500 0
19-Jun-2023 180.00 181.00 180.00 180.00 1,474,800 0
16-Jun-2023 182.00 182.00 178.00 180.00 6,938,100 0
15-Jun-2023 180.00 182.00 179.00 181.00 902,700 0
14-Jun-2023 182.00 183.00 178.00 180.00 5,590,400 0
13-Jun-2023 183.00 184.00 181.00 181.00 1,973,600 0
12-Jun-2023 181.00 186.00 180.00 182.00 8,387,000 0
09-Jun-2023 181.00 182.00 180.00 181.00 867,300 0
08-Jun-2023 181.00 183.00 180.00 180.00 1,945,700 0
07-Jun-2023 181.00 182.00 179.00 181.00 2,448,900 0