Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,695.82 +1,837.77 (+2.97%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Soechi Lines Tbk (SOCI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 171.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1,707,500 |
| 02 May 2024 | 176.00 | 178.00 | 170.00 | 171.00 | 171.00 | 2,543,500 |
| 30 Apr 2024 | 168.00 | 178.00 | 168.00 | 174.00 | 174.00 | 11,383,200 |
| 29 Apr 2024 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 2,315,800 |
| 26 Apr 2024 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1,006,700 |
| 25 Apr 2024 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1,394,800 |
| 24 Apr 2024 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 913,100 |
| 23 Apr 2024 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 1,092,800 |
| 22 Apr 2024 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 1,339,800 |
| 19 Apr 2024 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | 2,304,400 |
| 18 Apr 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 702,600 |
| 17 Apr 2024 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 1,923,700 |
| 16 Apr 2024 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | 2,285,600 |
| 05 Apr 2024 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 2,019,900 |
| 04 Apr 2024 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 902,000 |
| 03 Apr 2024 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1,607,600 |
| 02 Apr 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,689,200 |
| 01 Apr 2024 | 171.00 | 172.00 | 166.00 | 167.00 | 167.00 | 4,717,700 |
| 28 Mar 2024 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 3,381,600 |
| 27 Mar 2024 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | 4,149,500 |
| 26 Mar 2024 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 8,169,500 |
| 25 Mar 2024 | 188.00 | 188.00 | 169.00 | 177.00 | 177.00 | 54,604,600 |
| 22 Mar 2024 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1,352,500 |
| 21 Mar 2024 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1,652,400 |
| 20 Mar 2024 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | 2,362,500 |
| 19 Mar 2024 | 171.00 | 173.00 | 168.00 | 170.00 | 170.00 | 4,188,400 |
| 18 Mar 2024 | 166.00 | 172.00 | 165.00 | 170.00 | 170.00 | 7,783,300 |
| 15 Mar 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 1,348,700 |
| 14 Mar 2024 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 850,900 |
| 13 Mar 2024 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,604,300 |
| 08 Mar 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1,979,600 |
| 07 Mar 2024 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 1,644,600 |
| 06 Mar 2024 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 2,455,500 |
| 05 Mar 2024 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 1,921,200 |
| 04 Mar 2024 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 2,728,500 |
| 01 Mar 2024 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,019,200 |
| 29 Feb 2024 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | 914,500 |
| 28 Feb 2024 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 2,131,600 |
| 27 Feb 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 3,354,900 |
| 26 Feb 2024 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 1,216,400 |
| 23 Feb 2024 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 929,200 |
| 22 Feb 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1,688,300 |
| 21 Feb 2024 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1,277,400 |
| 20 Feb 2024 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1,752,600 |
| 19 Feb 2024 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 1,420,500 |
| 16 Feb 2024 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 2,265,700 |
| 15 Feb 2024 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 4,572,900 |
| 13 Feb 2024 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | 4,041,700 |
| 12 Feb 2024 | 165.00 | 167.00 | 164.00 | 164.00 | 164.00 | 2,882,200 |
| 07 Feb 2024 | 157.00 | 169.00 | 157.00 | 165.00 | 165.00 | 4,269,100 |
| 06 Feb 2024 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | 5,673,100 |
| 05 Feb 2024 | 166.00 | 170.00 | 166.00 | 167.00 | 167.00 | 5,079,000 |
| 02 Feb 2024 | 177.00 | 178.00 | 166.00 | 169.00 | 169.00 | 31,026,100 |
| 01 Feb 2024 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 6,587,700 |
| 31 Jan 2024 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 7,293,900 |
| 30 Jan 2024 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | 4,485,700 |
| 29 Jan 2024 | 180.00 | 182.00 | 179.00 | 179.00 | 179.00 | 4,470,900 |
| 26 Jan 2024 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 2,558,600 |
| 25 Jan 2024 | 180.00 | 182.00 | 179.00 | 179.00 | 179.00 | 3,635,500 |
| 24 Jan 2024 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | 5,078,800 |
| 23 Jan 2024 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 7,965,900 |
| 22 Jan 2024 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 6,136,700 |
| 19 Jan 2024 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 5,479,000 |
| 18 Jan 2024 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | 7,911,200 |
| 17 Jan 2024 | 188.00 | 192.00 | 186.00 | 188.00 | 188.00 | 16,923,200 |
| 16 Jan 2024 | 192.00 | 193.00 | 185.00 | 186.00 | 186.00 | 20,454,800 |
| 15 Jan 2024 | 183.00 | 194.00 | 183.00 | 190.00 | 190.00 | 40,572,100 |
| 12 Jan 2024 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | 4,694,400 |
| 11 Jan 2024 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 6,342,400 |
| 10 Jan 2024 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 3,085,400 |
| 09 Jan 2024 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | 5,053,200 |
| 08 Jan 2024 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | 5,280,500 |
| 05 Jan 2024 | 187.00 | 190.00 | 185.00 | 186.00 | 186.00 | 10,898,700 |
| 04 Jan 2024 | 185.00 | 189.00 | 184.00 | 186.00 | 186.00 | 10,248,000 |
| 03 Jan 2024 | 186.00 | 190.00 | 185.00 | 185.00 | 185.00 | 4,944,000 |
| 02 Jan 2024 | 184.00 | 193.00 | 184.00 | 188.00 | 188.00 | 26,462,200 |
| 29 Dec 2023 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 5,580,400 |
| 28 Dec 2023 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | 7,150,200 |
| 27 Dec 2023 | 182.00 | 189.00 | 182.00 | 186.00 | 186.00 | 14,528,600 |
| 22 Dec 2023 | 189.00 | 193.00 | 182.00 | 183.00 | 183.00 | 26,885,900 |
| 21 Dec 2023 | 182.00 | 210.00 | 181.00 | 188.00 | 188.00 | 128,527,200 |
| 20 Dec 2023 | 178.00 | 182.00 | 178.00 | 181.00 | 181.00 | 3,025,800 |
| 19 Dec 2023 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 3,638,900 |
| 18 Dec 2023 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 2,809,500 |
| 15 Dec 2023 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 2,192,900 |
| 14 Dec 2023 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 2,183,300 |
| 13 Dec 2023 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 1,094,400 |
| 12 Dec 2023 | 180.00 | 183.00 | 177.00 | 180.00 | 180.00 | 4,268,700 |
| 11 Dec 2023 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 4,313,200 |
| 08 Dec 2023 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 3,035,000 |
| 07 Dec 2023 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 5,365,300 |
| 06 Dec 2023 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 3,595,500 |
| 05 Dec 2023 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | 5,899,600 |
| 04 Dec 2023 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 2,654,800 |
| 01 Dec 2023 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 2,936,700 |
| 30 Nov 2023 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | 3,496,800 |
| 29 Nov 2023 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,778,300 |
| 28 Nov 2023 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,225,200 |
| 27 Nov 2023 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 3,858,900 |
| 24 Nov 2023 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 6,182,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.