Efek Terdaftar

SOECHI LINES Tbk, PT

Security name
SOECHI LINES Tbk
Issuer
SOECHI LINES Tbk, PT
ISIN Code
ID1000132905
Short Code
SOCI
Type
Saham Biasa
Listing Date
03 Desember 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,059,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
7,059,000,000 (Total)
As of 7 Jul 2020
64.58% Scripless = 4,559,000,000.000
Local Percentage
64.12%
Foreign Percentage
0.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 260 242 254 576,199 14,588,165,800 2,220
16 Jul 2019 0 256 244 248 231,597 5,759,336,600 1,083
17 Jul 2019 0 254 242 248 153,694 3,811,196,000 1,025
18 Jul 2019 0 254 244 246 120,499 3,005,787,800 694
19 Jul 2019 0 254 242 244 234,068 5,810,849,600 1,181
22 Jul 2019 0 248 226 230 487,749 11,512,224,200 3,158
23 Jul 2019 0 242 230 238 332,994 7,856,820,200 1,782
24 Jul 2019 0 240 226 230 446,384 10,268,481,800 2,793
25 Jul 2019 0 236 226 230 157,516 3,637,248,600 895
26 Jul 2019 0 234 222 224 240,713 5,425,924,000 1,105
29 Jul 2019 0 226 206 210 409,678 8,695,529,400 1,796
30 Jul 2019 0 220 208 216 270,335 5,812,069,800 1,182
31 Jul 2019 0 230 210 228 409,405 9,100,117,600 1,978
01 Aug 2019 0 234 222 224 166,628 3,787,120,800 1,008
02 Aug 2019 0 222 214 216 136,681 2,980,438,800 919
05 Aug 2019 0 220 199 206 265,507 5,442,992,400 1,785
06 Aug 2019 0 208 189 202 401,456 7,895,453,700 1,352
07 Aug 2019 0 212 200 202 291,574 6,018,707,200 2,346
08 Aug 2019 0 208 198 204 123,375 2,510,625,600 896
09 Aug 2019 0 210 202 202 115,422 2,380,253,400 613
12 Aug 2019 0 216 200 214 261,158 5,512,225,200 1,990
13 Aug 2019 0 216 206 206 138,165 2,887,357,400 1,103
14 Aug 2019 0 216 206 210 202,167 4,258,668,400 1,214
15 Aug 2019 0 210 200 206 138,923 2,846,966,800 747
16 Aug 2019 0 212 202 206 128,360 2,659,066,000 556
19 Aug 2019 0 210 200 202 109,803 2,222,908,200 744
20 Aug 2019 0 204 196 198 135,722 2,706,853,900 926
21 Aug 2019 0 202 196 198 61,834 1,222,434,100 625
22 Aug 2019 0 204 191 191 92,716 1,792,109,900 873
23 Aug 2019 0 193 188 189 73,362 1,391,687,500 594
26 Aug 2019 0 202 185 197 185,825 3,621,359,700 1,430
27 Aug 2019 0 199 191 192 89,449 1,747,462,500 740
28 Aug 2019 0 208 192 204 200,540 4,060,039,600 1,381
29 Aug 2019 0 206 197 200 51,800 1,037,807,400 541
30 Aug 2019 0 204 199 200 56,489 1,135,454,700 325
02 Sep 2019 0 204 190 192 84,244 1,655,999,200 651
03 Sep 2019 0 197 191 194 66,028 1,277,171,300 633
04 Sep 2019 0 202 190 194 164,414 3,211,496,200 1,149
05 Sep 2019 0 198 192 193 41,940 810,173,600 377
06 Sep 2019 0 210 195 210 327,264 6,626,007,100 1,797
09 Sep 2019 0 218 206 208 331,930 7,033,184,400 2,841
10 Sep 2019 0 210 200 202 134,441 2,734,270,000 1,133
11 Sep 2019 0 208 200 206 140,209 2,841,793,000 915
12 Sep 2019 0 208 200 202 92,968 1,889,172,400 884
13 Sep 2019 0 214 202 210 317,989 6,650,140,800 1,600
16 Sep 2019 0 214 204 206 109,158 2,264,826,000 846
17 Sep 2019 0 210 198 204 121,758 2,463,046,800 922
18 Sep 2019 0 206 200 202 79,534 1,605,686,400 614
19 Sep 2019 0 206 200 202 128,130 2,593,962,000 637
20 Sep 2019 0 212 202 204 221,923 4,572,583,000 1,513
23 Sep 2019 0 208 199 199 175,547 3,536,688,300 787
24 Sep 2019 0 202 190 193 205,100 3,976,229,300 1,514
25 Sep 2019 0 195 191 191 84,534 1,626,469,000 729
26 Sep 2019 0 200 191 199 125,403 2,474,203,900 994
27 Sep 2019 0 202 196 197 89,053 1,777,464,700 746
30 Sep 2019 0 198 192 195 38,772 754,823,400 356
01 Oct 2019 0 197 191 194 75,223 1,458,172,300 473
02 Oct 2019 0 194 188 189 114,760 2,190,329,400 762
03 Oct 2019 0 191 181 189 128,330 2,394,970,000 751
04 Oct 2019 0 192 186 186 64,164 1,205,017,800 467
07 Oct 2019 0 191 186 188 72,408 1,363,012,300 516
08 Oct 2019 0 195 187 194 86,770 1,658,903,500 1,123
09 Oct 2019 0 196 190 194 69,621 1,346,830,600 730
10 Oct 2019 0 202 193 198 169,909 3,353,111,800 1,978
11 Oct 2019 0 202 195 195 84,083 1,667,349,200 834
14 Oct 2019 0 200 194 196 45,474 891,284,700 677
15 Oct 2019 0 197 190 192 66,272 1,280,772,600 588
16 Oct 2019 0 197 191 194 28,071 541,800,600 397
17 Oct 2019 0 195 191 193 44,586 857,090,700 438
18 Oct 2019 0 194 190 192 49,406 946,210,900 440
21 Oct 2019 0 195 187 190 74,801 1,425,719,000 659
22 Oct 2019 0 193 188 189 35,395 672,693,700 413
23 Oct 2019 0 191 186 187 62,887 1,178,296,400 614
24 Oct 2019 0 191 186 189 70,865 1,336,071,200 1,355
25 Oct 2019 0 192 187 188 47,440 897,573,000 435
28 Oct 2019 0 190 186 187 27,160 510,306,400 309
29 Oct 2019 0 198 187 197 161,807 3,134,033,600 1,190
30 Oct 2019 0 198 192 193 108,956 2,124,045,300 1,120
31 Oct 2019 0 210 195 208 673,595 13,695,039,100 4,015
01 Nov 2019 0 214 202 204 331,990 6,871,089,000 1,619
04 Nov 2019 0 210 204 208 140,660 2,915,811,600 1,032
05 Nov 2019 0 210 204 206 99,586 2,056,384,600 432
06 Nov 2019 0 208 197 200 160,393 3,217,787,300 1,204
07 Nov 2019 0 206 195 195 153,855 3,055,599,500 996
08 Nov 2019 0 204 195 200 85,910 1,715,085,600 604
11 Nov 2019 0 202 198 199 63,398 1,266,489,300 531
12 Nov 2019 0 210 195 202 240,599 4,915,395,400 1,027
13 Nov 2019 0 206 202 204 111,645 2,275,200,800 495
14 Nov 2019 0 204 195 196 109,918 2,174,727,700 851
15 Nov 2019 0 200 195 198 83,968 1,657,936,900 438
18 Nov 2019 0 200 196 199 41,592 822,018,500 455
19 Nov 2019 0 202 198 198 41,273 823,395,400 297
20 Nov 2019 0 206 196 200 168,312 3,390,834,200 1,814
21 Nov 2019 0 202 196 200 50,671 1,007,255,100 587
22 Nov 2019 0 200 196 196 48,027 947,357,000 582
25 Nov 2019 0 196 183 183 321,137 5,996,110,300 1,942
26 Nov 2019 0 184 173 176 197,832 3,517,843,800 1,574
27 Nov 2019 0 182 173 175 125,605 2,219,313,300 717
28 Nov 2019 0 181 166 169 180,024 3,073,412,800 1,265
29 Nov 2019 0 171 163 167 69,438 1,170,147,600 500
02 Dec 2019 0 173 167 171 54,718 930,347,200 432
03 Dec 2019 0 173 169 170 69,690 1,185,938,800 626
04 Dec 2019 0 170 165 167 46,289 775,014,500 380
05 Dec 2019 0 179 167 175 164,756 2,888,065,900 1,067
06 Dec 2019 0 180 173 173 59,669 1,043,077,900 760
09 Dec 2019 0 178 171 173 70,046 1,214,973,100 483
10 Dec 2019 0 175 171 172 59,681 1,031,301,100 557
11 Dec 2019 0 176 170 173 69,654 1,201,426,200 674
12 Dec 2019 0 175 171 173 50,919 882,428,700 498
13 Dec 2019 0 176 172 174 58,301 1,014,183,100 350
16 Dec 2019 0 175 170 173 87,677 1,511,943,100 587
17 Dec 2019 0 175 171 172 48,171 829,607,900 555
18 Dec 2019 0 184 171 178 277,529 4,975,695,200 2,014
19 Dec 2019 0 181 177 180 74,108 1,329,115,500 747
20 Dec 2019 0 180 174 174 67,887 1,197,268,900 742
23 Dec 2019 0 175 171 175 45,517 788,742,800 357
26 Dec 2019 0 180 173 175 63,213 1,116,825,300 499
27 Dec 2019 0 176 172 175 26,965 468,020,300 220
30 Dec 2019 0 178 172 172 67,427 1,162,305,100 388
02 Jan 2020 0 174 171 172 24,984 430,308,000 189
03 Jan 2020 0 174 168 171 62,443 1,070,595,200 365
06 Jan 2020 0 171 168 168 94,646 1,598,697,200 769
07 Jan 2020 0 170 167 170 49,099 826,792,700 593
08 Jan 2020 0 172 166 167 38,351 642,630,500 363
09 Jan 2020 0 171 166 168 50,155 845,686,600 1,593
10 Jan 2020 0 171 168 171 42,796 727,366,100 285
13 Jan 2020 0 175 171 172 65,465 1,129,686,600 552
14 Jan 2020 0 173 169 170 27,115 462,247,600 302
15 Jan 2020 0 172 168 169 51,975 876,085,200 487
16 Jan 2020 0 170 168 168 11,901 200,598,300 291
17 Jan 2020 0 173 168 170 43,796 746,273,900 486
20 Jan 2020 0 173 168 169 28,750 489,761,100 299
21 Jan 2020 0 171 165 166 49,730 830,116,300 387
22 Jan 2020 0 168 164 164 24,728 409,399,700 390
23 Jan 2020 0 165 160 162 77,448 1,259,991,300 486
24 Jan 2020 0 164 161 162 22,080 357,439,500 329
27 Jan 2020 0 162 148 150 187,382 2,858,872,600 1,008
28 Jan 2020 0 152 148 148 57,810 863,274,300 450
29 Jan 2020 0 154 148 153 41,115 621,258,900 849
30 Jan 2020 0 156 149 150 42,967 652,018,300 510
31 Jan 2020 0 152 140 142 93,378 1,341,364,400 841
03 Feb 2020 0 144 131 131 112,165 1,505,035,700 799
04 Feb 2020 0 135 129 130 62,824 827,611,000 704
05 Feb 2020 0 140 130 138 116,554 1,573,871,600 1,116
06 Feb 2020 0 152 139 141 269,606 3,929,854,300 2,726
07 Feb 2020 0 143 136 140 64,780 902,084,100 868
10 Feb 2020 0 147 138 140 88,267 1,259,532,700 1,117
11 Feb 2020 0 141 133 134 65,656 889,323,500 801
12 Feb 2020 0 145 131 133 94,573 1,288,279,600 1,080
13 Feb 2020 0 138 129 129 109,772 1,440,132,800 604
14 Feb 2020 0 135 127 128 47,955 618,362,300 569
17 Feb 2020 0 130 125 129 85,255 1,084,426,600 729
18 Feb 2020 0 132 125 131 83,148 1,080,151,700 794
19 Feb 2020 0 136 126 136 53,617 717,385,700 474
20 Feb 2020 0 141 135 137 93,557 1,289,633,800 707
21 Feb 2020 0 139 133 135 43,073 586,150,200 297
24 Feb 2020 0 135 123 124 119,193 1,508,083,600 765
25 Feb 2020 0 125 114 120 90,295 1,098,856,000 528
26 Feb 2020 0 124 117 119 57,384 689,744,900 487
27 Feb 2020 0 119 104 105 241,369 2,631,766,300 1,594
28 Feb 2020 0 105 90 103 242,805 2,321,339,400 1,292
02 Mar 2020 0 108 95 101 128,176 1,286,811,700 976
03 Mar 2020 0 114 102 112 209,323 2,274,632,100 1,441
04 Mar 2020 0 118 109 116 97,089 1,117,738,900 815
05 Mar 2020 0 119 112 112 88,961 1,019,644,500 606
06 Mar 2020 0 111 107 111 26,424 287,756,900 326
09 Mar 2020 0 105 98 98 144,154 1,437,819,900 829
10 Mar 2020 0 103 97 101 115,146 1,141,411,300 724
11 Mar 2020 0 104 97 100 62,880 633,201,100 596
12 Mar 2020 0 100 90 90 104,849 949,021,900 752
13 Mar 2020 0 92 84 86 121,725 1,038,079,500 516
16 Mar 2020 0 87 80 80 115,246 930,290,000 498
17 Mar 2020 0 80 75 75 61,384 461,169,300 327
18 Mar 2020 0 77 70 70 117,822 834,512,600 514
19 Mar 2020 0 69 66 66 52,378 345,857,300 233
20 Mar 2020 0 74 62 71 121,017 805,885,700 789
24 Mar 2020 0 74 63 69 66,150 459,566,500 434
26 Mar 2020 0 83 65 79 86,228 669,142,900 642
27 Mar 2020 0 95 79 82 135,060 1,169,074,300 867
30 Mar 2020 0 81 77 77 34,194 264,320,000 252
31 Mar 2020 0 87 79 83 107,813 885,238,900 901
01 Apr 2020 0 90 79 85 94,660 807,851,600 1,106
02 Apr 2020 0 114 84 114 457,054 5,017,169,700 2,709
03 Apr 2020 0 136 108 114 711,417 8,783,426,700 4,003
06 Apr 2020 0 121 110 118 132,886 1,563,537,600 873
07 Apr 2020 0 123 110 115 172,978 1,995,226,700 870
08 Apr 2020 0 115 107 107 110,506 1,195,513,500 523
09 Apr 2020 0 108 100 104 158,234 1,600,983,800 862
13 Apr 2020 0 113 102 112 158,098 1,715,020,800 836
14 Apr 2020 0 133 115 130 1,002,415 12,707,440,600 5,640
15 Apr 2020 0 132 121 121 311,262 3,823,429,200 1,702
17 Apr 2020 0 121 116 119 82,170 975,826,100 592
20 Apr 2020 0 119 111 112 120,276 1,368,065,800 788
21 Apr 2020 0 130 107 119 492,109 5,973,050,000 3,551
22 Apr 2020 0 131 114 123 452,124 5,616,486,400 3,125
23 Apr 2020 0 127 120 122 162,155 1,999,268,600 1,284
24 Apr 2020 0 125 116 119 74,398 893,940,900 541
27 Apr 2020 0 122 115 121 40,779 492,868,100 294
28 Apr 2020 0 125 120 123 99,758 1,230,591,800 632
29 Apr 2020 0 129 123 125 179,610 2,260,111,400 975
30 Apr 2020 0 129 119 122 158,630 1,960,641,500 916
04 May 2020 0 121 116 120 94,128 1,117,794,000 597
05 May 2020 0 128 120 128 150,616 1,887,387,900 856
06 May 2020 0 144 128 141 1,043,413 14,436,094,500 6,120
08 May 2020 0 155 132 138 340,481 4,681,160,200 2,616
11 May 2020 0 140 132 135 82,307 1,111,743,700 818
12 May 2020 0 136 126 130 218,258 2,818,998,400 1,156
13 May 2020 0 143 124 139 486,279 6,657,050,800 3,255
14 May 2020 0 139 130 130 196,497 2,622,259,600 1,552
15 May 2020 0 133 122 127 178,100 2,292,687,200 879
18 May 2020 0 132 127 128 52,411 673,848,600 458
19 May 2020 0 131 126 127 96,610 1,233,479,200 558
20 May 2020 0 128 123 126 65,659 818,078,300 531
26 May 2020 0 132 124 129 100,334 1,277,751,700 733
27 May 2020 0 137 128 137 252,370 3,379,078,300 1,592
28 May 2020 0 140 130 133 208,224 2,789,997,000 1,436
29 May 2020 0 146 127 131 81,568 1,060,298,900 658
02 Jun 2020 0 134 126 128 132,819 1,717,588,000 827
03 Jun 2020 0 132 124 127 271,004 3,447,495,900 1,242
04 Jun 2020 0 134 127 130 265,089 3,459,037,900 1,431
05 Jun 2020 0 131 126 130 143,859 1,847,512,300 953
08 Jun 2020 0 143 129 140 803,846 11,153,671,800 3,601
09 Jun 2020 0 145 136 137 427,832 6,000,923,400 1,840
10 Jun 2020 0 140 128 130 271,373 3,569,204,400 1,517
11 Jun 2020 0 131 125 128 97,657 1,247,727,900 630
12 Jun 2020 0 128 120 128 236,750 2,898,087,700 986
15 Jun 2020 0 129 121 122 114,298 1,423,887,000 786
16 Jun 2020 0 129 123 127 124,662 1,583,833,500 642
17 Jun 2020 0 131 126 130 173,781 2,243,394,800 1,022
18 Jun 2020 0 133 128 131 136,356 1,776,844,600 775
19 Jun 2020 0 133 128 128 85,971 1,112,219,600 465
22 Jun 2020 0 131 127 128 71,956 927,547,900 429
23 Jun 2020 0 129 125 127 76,487 969,642,400 427
24 Jun 2020 0 129 125 127 85,912 1,093,914,000 304
25 Jun 2020 0 129 124 126 57,848 731,147,600 403
26 Jun 2020 0 128 125 126 99,594 1,261,281,400 411
29 Jun 2020 0 128 124 125 53,874 675,846,000 358
30 Jun 2020 0 128 121 123 101,343 1,256,248,800 601
01 Jul 2020 0 125 120 123 47,647 584,189,500 366
02 Jul 2020 0 125 121 122 103,720 1,270,216,300 529
03 Jul 2020 0 124 121 123 53,894 655,772,100 374
06 Jul 2020 0 124 121 122 53,562 651,600,500 292
07 Jul 2020 0 124 121 123 47,600 583,808,500 265

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Jul 2020 24 Jul 2020 Active
Cash Dividend (1 SOCI : 2 IDR) 23 May 2019 27 May 2019 12 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 28 Jan 2019 20 Feb 2019 Active
Cash Dividend (1 SOCI : 2 IDR) 04 Jul 2018 09 Jul 2018 26 Jul 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Cash Dividend (1 SOCI : 4 IDR) 22 May 2017 26 May 2017 15 Jun 2017 Active
Proxy Voting   - 20 Apr 2017 15 May 2017 Active
Cash Dividend (1 SOCI : 7.5 IDR) 28 Jun 2016 01 Jul 2016 22 Jul 2016 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Proxy Voting   - 08 May 2015 03 Jun 2015 Active