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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Jan 2019 0 176 161 172 394,919 6,705,486,600 5,492
30 Jan 2019 0 175 163 168 216,866 3,685,932,200 2,517
31 Jan 2019 0 171 167 168 82,445 1,395,546,900 3,107
01 Feb 2019 0 172 168 168 44,042 747,603,400 1,018
04 Feb 2019 0 171 168 170 67,155 1,138,486,500 672
06 Feb 2019 0 171 167 168 68,683 1,158,092,100 519
07 Feb 2019 0 173 167 169 109,421 1,857,585,100 643
08 Feb 2019 0 171 167 169 83,917 1,415,542,600 460
11 Feb 2019 0 187 167 185 748,984 13,537,044,600 2,951
12 Feb 2019 0 190 172 176 495,107 8,955,952,800 2,757
13 Feb 2019 0 182 172 174 134,758 2,385,527,800 1,207
14 Feb 2019 0 178 173 175 50,773 892,401,000 394
15 Feb 2019 0 177 158 163 175,830 2,932,073,100 866
18 Feb 2019 0 168 163 165 76,488 1,263,167,800 521
19 Feb 2019 0 168 161 162 73,351 1,196,557,400 580
20 Feb 2019 0 170 163 170 85,856 1,422,819,200 546
21 Feb 2019 0 172 167 167 85,989 1,452,278,400 456
22 Feb 2019 0 170 160 164 77,650 1,276,475,000 452
25 Feb 2019 0 167 162 162 37,277 611,957,300 320
26 Feb 2019 0 167 161 163 41,879 683,464,200 348
27 Feb 2019 0 166 161 163 84,955 1,381,292,200 445
28 Feb 2019 0 164 158 160 61,316 984,910,800 681
01 Mar 2019 0 163 158 158 43,585 694,166,700 312
04 Mar 2019 0 163 156 161 73,421 1,172,857,300 897
05 Mar 2019 0 161 157 158 68,575 1,092,690,600 380
06 Mar 2019 0 160 156 158 36,841 581,007,600 293
08 Mar 2019 0 163 156 163 61,602 983,087,300 328
11 Mar 2019 0 170 163 166 132,638 2,217,934,800 876
12 Mar 2019 0 169 158 159 50,431 823,671,900 438
13 Mar 2019 0 161 151 157 84,196 1,305,431,000 548
14 Mar 2019 0 157 154 155 22,092 343,065,700 207
15 Mar 2019 0 158 153 156 27,428 423,252,300 280
18 Mar 2019 0 158 155 155 10,759 167,482,100 156
19 Mar 2019 0 157 155 156 12,462 193,709,400 132
20 Mar 2019 0 158 156 156 13,846 217,498,000 150
21 Mar 2019 0 160 155 160 40,698 641,406,900 336
22 Mar 2019 0 162 158 159 18,100 290,373,900 265
25 Mar 2019 0 159 152 153 27,082 416,991,000 318
26 Mar 2019 0 158 153 156 34,993 546,334,500 210
27 Mar 2019 0 158 153 156 7,506 115,958,700 160
28 Mar 2019 0 157 151 152 22,149 341,765,200 203
29 Mar 2019 0 158 151 155 45,066 698,851,500 293
01 Apr 2019 0 162 155 158 54,708 869,636,200 343
02 Apr 2019 0 164 156 160 96,431 1,550,792,900 631
04 Apr 2019 0 167 160 167 106,122 1,743,000,600 516
05 Apr 2019 0 168 162 163 16,568 270,660,200 263
08 Apr 2019 0 166 159 160 18,072 292,458,000 271
09 Apr 2019 0 165 160 161 17,933 291,531,100 194
10 Apr 2019 0 165 161 163 19,326 315,483,200 238
11 Apr 2019 0 164 160 160 11,914 192,133,900 334
12 Apr 2019 0 164 160 163 14,645 238,227,100 131
15 Apr 2019 0 164 159 160 46,598 755,397,300 234
16 Apr 2019 0 163 157 160 40,884 651,866,600 273
18 Apr 2019 0 164 160 163 35,421 574,376,400 186
22 Apr 2019 0 166 162 162 48,629 795,580,000 316
23 Apr 2019 0 171 163 170 128,999 2,175,851,100 815
24 Apr 2019 0 183 172 182 332,972 5,923,991,700 1,487
25 Apr 2019 0 183 175 175 121,636 2,154,413,100 646
26 Apr 2019 0 182 173 180 85,484 1,527,648,100 546
29 Apr 2019 0 182 176 177 35,823 643,606,900 344
30 Apr 2019 0 180 175 175 30,284 534,697,900 228
02 May 2019 0 232 182 218 2,505,930 53,752,489,600 8,457
03 May 2019 0 224 197 218 1,009,494 21,335,757,300 4,281
06 May 2019 0 216 202 206 167,492 3,497,422,400 1,120
07 May 2019 0 250 206 236 2,121,262 49,967,132,800 8,094
08 May 2019 0 244 226 234 632,419 15,012,472,200 3,041
09 May 2019 0 256 230 234 1,032,673 25,353,998,600 5,160
10 May 2019 0 246 224 240 650,175 15,206,336,600 3,039
13 May 2019 0 244 224 224 491,743 11,495,434,000 2,460
14 May 2019 0 240 210 240 793,944 18,006,469,400 3,183
15 May 2019 0 246 224 226 489,175 11,345,502,000 2,631
16 May 2019 0 240 218 226 594,768 13,546,867,800 2,386
17 May 2019 0 230 191 195 827,491 17,177,861,000 3,407
20 May 2019 0 206 184 184 928,904 18,043,922,500 3,794
21 May 2019 0 197 184 188 573,948 10,894,214,900 2,757
22 May 2019 0 193 184 191 183,792 3,484,827,300 1,799
23 May 2019 0 197 190 196 354,537 6,905,359,400 2,057
24 May 2019 0 214 196 210 1,055,376 21,741,858,300 8,061
27 May 2019 0 220 204 212 640,022 13,722,949,600 3,705
28 May 2019 0 216 200 202 331,922 6,902,536,400 2,277
29 May 2019 0 212 202 204 263,970 5,441,142,000 1,071
31 May 2019 0 208 200 204 212,548 4,351,285,800 1,154
10 Jun 2019 0 216 202 210 300,153 6,299,217,200 1,317
11 Jun 2019 0 236 210 236 870,862 19,757,566,400 4,194
12 Jun 2019 0 242 224 226 628,275 14,640,777,400 2,816
13 Jun 2019 0 236 224 230 326,191 7,507,027,400 2,532
14 Jun 2019 0 236 222 222 176,918 3,991,884,600 889
17 Jun 2019 0 228 214 216 224,219 4,931,990,800 1,624
18 Jun 2019 0 224 200 210 277,209 5,915,118,000 2,202
19 Jun 2019 0 220 210 216 101,745 2,182,002,400 1,008
20 Jun 2019 0 246 218 244 963,236 22,669,415,000 4,442
21 Jun 2019 0 248 230 236 576,439 13,754,770,600 3,124
24 Jun 2019 0 248 232 238 407,397 9,786,864,600 2,034
25 Jun 2019 0 244 230 232 335,217 7,933,707,200 1,939
26 Jun 2019 0 248 228 242 551,536 13,265,368,000 2,399
27 Jun 2019 0 248 232 234 298,865 7,165,150,600 2,725
28 Jun 2019 0 238 224 230 217,160 4,993,326,000 1,297
01 Jul 2019 0 240 230 232 266,775 6,262,585,600 1,658
02 Jul 2019 0 238 224 230 143,435 3,290,302,400 1,300
03 Jul 2019 0 234 226 228 169,505 3,908,393,400 819
04 Jul 2019 0 260 228 260 1,025,940 25,482,694,400 3,777
05 Jul 2019 0 262 246 248 691,123 17,478,123,400 3,208
08 Jul 2019 0 258 240 244 286,092 7,114,204,400 1,698
09 Jul 2019 0 248 240 242 148,270 3,596,506,000 787
10 Jul 2019 0 254 236 246 320,782 7,992,223,200 1,253
11 Jul 2019 0 250 240 242 146,294 3,565,809,600 974
12 Jul 2019 0 246 240 242 126,550 3,065,212,400 736
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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