Price History - SOCI

Kembali ke Company
Ticker: SOCI
Company: PT Soechi Lines Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 179.00 182.00 179.00 181.00 1,381,600 0
05-Jun-2023 180.00 181.00 179.00 179.00 1,739,700 0
31-May-2023 181.00 182.00 179.00 179.00 3,610,200 0
30-May-2023 181.00 182.00 180.00 180.00 1,631,400 0
29-May-2023 181.00 182.00 180.00 181.00 1,765,500 0
26-May-2023 181.00 183.00 180.00 181.00 3,125,800 0
25-May-2023 181.00 182.00 180.00 181.00 1,262,700 0
24-May-2023 181.00 183.00 179.00 180.00 3,939,200 0
23-May-2023 181.00 181.00 179.00 181.00 1,356,300 0
22-May-2023 179.00 182.00 179.00 181.00 2,808,200 0
19-May-2023 179.00 181.00 178.00 179.00 2,461,900 0
17-May-2023 179.00 180.00 179.00 180.00 1,142,300 0
16-May-2023 180.00 182.00 178.00 178.00 2,638,600 0
15-May-2023 180.00 182.00 180.00 180.00 1,096,300 0
12-May-2023 181.00 183.00 180.00 180.00 2,889,800 0
11-May-2023 181.00 182.00 179.00 181.00 3,041,400 0
10-May-2023 179.00 181.00 177.00 181.00 3,057,400 0
09-May-2023 179.00 180.00 178.00 179.00 942,100 0
08-May-2023 177.00 182.00 176.00 179.00 4,241,200 0
05-May-2023 178.00 179.00 174.00 176.00 3,415,600 0
04-May-2023 177.00 179.00 176.00 176.00 1,479,900 0
03-May-2023 177.00 178.00 175.00 177.00 2,387,500 0
02-May-2023 181.00 181.00 176.00 176.00 6,566,400 0
28-Apr-2023 178.00 182.00 177.00 180.00 3,189,200 0
27-Apr-2023 178.00 179.00 177.00 178.00 1,796,300 0
26-Apr-2023 178.00 181.00 176.00 177.00 1,895,500 0
18-Apr-2023 178.00 180.00 177.00 178.00 1,877,300 0
17-Apr-2023 178.00 179.00 175.00 178.00 1,466,900 0
14-Apr-2023 178.00 180.00 177.00 178.00 2,225,500 0
13-Apr-2023 179.00 181.00 177.00 179.00 1,815,500 0
12-Apr-2023 181.00 181.00 177.00 179.00 2,260,700 0
11-Apr-2023 178.00 181.00 178.00 181.00 899,200 0
10-Apr-2023 181.00 181.00 178.00 180.00 1,363,400 0
06-Apr-2023 180.00 181.00 179.00 179.00 1,290,600 0
05-Apr-2023 180.00 181.00 178.00 180.00 1,489,900 0
04-Apr-2023 179.00 180.00 178.00 180.00 1,866,600 0
03-Apr-2023 183.00 185.00 177.00 180.00 5,116,000 0
31-Mar-2023 180.00 190.00 179.00 183.00 26,131,700 0
30-Mar-2023 181.00 181.00 179.00 179.00 1,740,200 0
29-Mar-2023 180.00 182.00 179.00 181.00 2,499,600 0
28-Mar-2023 179.00 183.00 178.00 180.00 1,527,300 0
27-Mar-2023 178.00 180.00 177.00 179.00 1,721,800 0
24-Mar-2023 179.00 180.00 177.00 178.00 1,966,700 0
21-Mar-2023 178.00 180.00 177.00 178.00 2,384,500 0
20-Mar-2023 181.00 182.00 177.00 177.00 4,024,000 0
17-Mar-2023 180.00 187.00 179.00 180.00 16,475,700 0