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 18 Oct 2019
64.58% Scripless = 4,559,000,000.000
Local Percentage
63.99%
Foreign Percentage
0.59%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 137 133 133 54,167 725,533,000 292
24 Oct 2018 0 135 131 132 24,655 326,012,800 237
25 Oct 2018 0 139 131 134 62,173 841,268,700 868
26 Oct 2018 0 136 133 133 15,853 211,922,000 214
29 Oct 2018 0 134 129 129 40,963 535,492,100 220
30 Oct 2018 0 131 127 128 36,916 473,561,400 346
31 Oct 2018 0 130 127 128 18,741 239,820,000 188
01 Nov 2018 0 130 127 127 27,235 348,271,400 242
02 Nov 2018 0 129 125 125 25,649 324,297,600 195
05 Nov 2018 0 130 124 126 16,234 207,366,100 176
06 Nov 2018 0 129 126 128 15,411 196,466,400 169
07 Nov 2018 0 129 126 126 16,543 210,785,200 150
08 Nov 2018 0 136 127 130 107,614 1,422,875,000 963
09 Nov 2018 0 131 127 130 33,480 431,971,200 187
12 Nov 2018 0 130 126 127 19,769 251,211,800 166
13 Nov 2018 0 129 127 127 16,334 208,365,600 139
14 Nov 2018 0 129 127 127 7,180 91,842,900 96
15 Nov 2018 0 129 125 127 33,023 418,239,100 173
16 Nov 2018 0 132 128 129 43,439 563,581,600 277
19 Nov 2018 0 130 126 128 15,444 196,758,500 166
21 Nov 2018 0 130 124 126 83,230 1,051,189,000 471
22 Nov 2018 0 127 125 125 31,732 399,222,000 254
23 Nov 2018 0 127 123 125 39,699 495,578,100 221
26 Nov 2018 0 126 123 125 27,108 336,979,100 167
27 Nov 2018 0 128 121 128 75,022 933,701,600 438
28 Nov 2018 0 136 128 128 160,384 2,086,510,300 1,056
29 Nov 2018 0 130 125 125 54,675 689,644,300 484
30 Nov 2018 0 129 125 126 36,305 458,491,700 325
03 Dec 2018 0 130 126 129 55,144 710,240,100 370
04 Dec 2018 0 135 129 133 128,010 1,702,262,400 853
05 Dec 2018 0 133 128 129 54,448 705,831,400 462
06 Dec 2018 0 137 127 136 181,892 2,407,516,900 853
07 Dec 2018 0 145 136 142 259,920 3,675,089,100 1,508
10 Dec 2018 0 143 138 138 76,044 1,062,194,200 675
11 Dec 2018 0 140 133 135 58,177 789,099,900 434
12 Dec 2018 0 139 135 136 36,683 502,335,500 262
13 Dec 2018 0 143 136 137 96,635 1,345,338,700 589
14 Dec 2018 0 141 134 135 79,690 1,076,885,300 318
17 Dec 2018 0 138 133 136 33,043 447,852,800 241
18 Dec 2018 0 137 134 135 17,903 241,538,100 115
19 Dec 2018 0 136 131 134 30,516 408,097,700 244
20 Dec 2018 0 137 133 134 19,692 265,733,700 180
21 Dec 2018 0 138 133 134 12,404 165,547,500 125
26 Dec 2018 0 134 129 130 23,354 304,218,800 229
27 Dec 2018 0 135 131 131 13,342 176,624,100 142
28 Dec 2018 0 134 131 131 10,485 138,522,000 113
02 Jan 2019 0 133 129 130 20,389 265,831,400 174
03 Jan 2019 0 132 130 130 26,153 340,509,800 161
04 Jan 2019 0 134 130 132 36,225 476,571,700 241
07 Jan 2019 0 150 132 144 272,591 3,886,904,500 1,856
08 Jan 2019 0 168 144 156 692,845 10,811,568,100 4,344
09 Jan 2019 0 159 150 151 156,437 2,391,857,200 913
10 Jan 2019 0 153 144 146 166,855 2,449,515,300 901
11 Jan 2019 0 157 148 154 184,045 2,836,428,200 1,070
14 Jan 2019 0 157 150 152 64,541 980,872,600 361
15 Jan 2019 0 154 150 152 73,119 1,110,834,900 415
16 Jan 2019 0 162 152 158 168,258 2,651,962,500 1,314
17 Jan 2019 0 165 158 160 199,537 3,226,854,100 1,226
18 Jan 2019 0 165 155 159 112,189 1,798,428,400 837
21 Jan 2019 0 165 157 157 69,634 1,113,397,500 453
22 Jan 2019 0 161 156 158 22,641 357,408,100 187
23 Jan 2019 0 164 157 164 140,366 2,271,209,200 1,683
24 Jan 2019 0 170 164 164 170,362 2,848,580,700 4,909
25 Jan 2019 0 168 164 167 68,301 1,131,538,400 427
28 Jan 2019 0 169 162 164 87,754 1,446,270,600 4,941
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

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