Price History - SOCI

Kembali ke Company
Ticker: SOCI
Company: PT Soechi Lines Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 184.00 184.00 177.00 180.00 5,663,300 0
15-Mar-2023 183.00 187.00 180.00 184.00 4,878,700 0
14-Mar-2023 182.00 183.00 178.00 183.00 9,694,500 0
13-Mar-2023 186.00 188.00 181.00 183.00 4,707,200 0
10-Mar-2023 190.00 190.00 186.00 186.00 3,163,600 0
09-Mar-2023 188.00 190.00 186.00 189.00 3,430,100 0
08-Mar-2023 188.00 188.00 186.00 188.00 2,751,700 0
07-Mar-2023 191.00 191.00 186.00 187.00 6,147,200 0
06-Mar-2023 187.00 194.00 187.00 188.00 29,437,600 0
03-Mar-2023 188.00 189.00 184.00 187.00 7,351,000 0
02-Mar-2023 180.00 188.00 180.00 186.00 9,876,100 0
01-Mar-2023 179.00 181.00 178.00 180.00 3,017,500 0
28-Feb-2023 180.00 182.00 177.00 179.00 5,164,700 0
27-Feb-2023 179.00 181.00 179.00 180.00 1,092,200 0
24-Feb-2023 180.00 181.00 179.00 179.00 1,311,000 0
23-Feb-2023 179.00 181.00 179.00 180.00 1,881,100 0
22-Feb-2023 182.00 184.00 175.00 179.00 7,947,100 0
21-Feb-2023 183.00 185.00 182.00 182.00 1,351,500 0
20-Feb-2023 184.00 185.00 182.00 182.00 1,514,100 0
17-Feb-2023 183.00 185.00 182.00 183.00 1,405,500 0
16-Feb-2023 185.00 185.00 182.00 182.00 2,772,900 0
15-Feb-2023 187.00 188.00 184.00 185.00 1,748,400 0
14-Feb-2023 184.00 191.00 184.00 186.00 14,260,200 0
13-Feb-2023 183.00 186.00 183.00 184.00 1,354,400 0
10-Feb-2023 184.00 185.00 183.00 183.00 1,928,400 0
09-Feb-2023 184.00 186.00 183.00 184.00 3,276,600 0
08-Feb-2023 182.00 191.00 179.00 184.00 22,386,800 0
07-Feb-2023 183.00 186.00 182.00 183.00 4,415,800 0
06-Feb-2023 182.00 187.00 181.00 182.00 6,285,800 0
03-Feb-2023 181.00 182.00 180.00 182.00 1,359,600 0
02-Feb-2023 181.00 185.00 180.00 181.00 4,644,200 0
01-Feb-2023 180.00 182.00 179.00 181.00 1,487,200 0
31-Jan-2023 180.00 182.00 179.00 180.00 1,107,800 0
30-Jan-2023 181.00 182.00 179.00 179.00 2,700,900 0
27-Jan-2023 182.00 183.00 181.00 181.00 1,473,000 0
26-Jan-2023 179.00 186.00 179.00 182.00 6,271,300 0
25-Jan-2023 181.00 181.00 179.00 179.00 1,424,800 0
24-Jan-2023 182.00 183.00 177.00 181.00 1,378,900 0
20-Jan-2023 180.00 182.00 179.00 181.00 2,303,000 0
19-Jan-2023 182.00 183.00 178.00 179.00 7,188,600 0
18-Jan-2023 179.00 191.00 178.00 182.00 39,593,200 0
17-Jan-2023 181.00 181.00 178.00 179.00 876,700 0
16-Jan-2023 176.00 181.00 175.00 180.00 3,350,000 0
13-Jan-2023 176.00 179.00 175.00 176.00 1,221,500 0
12-Jan-2023 174.00 177.00 174.00 176.00 2,144,700 0
11-Jan-2023 175.00 176.00 174.00 174.00 2,577,900 0
10-Jan-2023 176.00 176.00 174.00 175.00 1,894,400 0
09-Jan-2023 176.00 178.00 174.00 176.00 2,984,600 0
06-Jan-2023 178.00 179.00 175.00 176.00 5,304,100 0
05-Jan-2023 181.00 183.00 177.00 178.00 5,196,100 0
04-Jan-2023 184.00 185.00 180.00 181.00 4,290,200 0
03-Jan-2023 182.00 185.00 181.00 182.00 3,612,400 0
02-Jan-2023 181.00 184.00 181.00 181.00 2,209,300 0
30-Dec-2022 182.00 184.00 181.00 181.00 1,512,900 0
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