Price History - SOCI

Kembali ke Company
Ticker: SOCI
Company: PT Soechi Lines Tbk.
Date Open High Low Close Volume Value
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
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