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 27 Mar 2024
86.30% Scripless = 6,092,236,504.000
Local Percentage
85.28%
Foreign Percentage
1.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 185 177 180 51,479 926,934,300 625
04 Apr 2023 0 180 178 180 18,666 334,101,100 234
05 Apr 2023 0 181 178 180 14,899 267,805,500 168
06 Apr 2023 0 181 179 179 12,906 231,431,900 187
10 Apr 2023 0 181 178 180 13,634 244,030,300 194
11 Apr 2023 0 181 178 181 8,992 161,373,400 153
12 Apr 2023 0 181 177 179 22,607 403,495,300 253
13 Apr 2023 0 181 177 179 18,155 323,862,300 201
14 Apr 2023 0 180 177 178 22,314 396,499,800 191
17 Apr 2023 0 179 175 178 14,669 260,780,400 166
18 Apr 2023 0 180 177 178 18,773 335,179,800 130
26 Apr 2023 0 181 176 177 18,955 337,637,900 216
27 Apr 2023 0 179 177 178 17,963 319,601,800 192
28 Apr 2023 0 182 177 180 31,892 571,358,800 312
02 May 2023 0 181 176 176 65,664 1,167,298,800 544
02 May 2023 0 181 176 176 65,664 1,167,298,800 544
02 May 2023 0 181 176 176 65,664 1,167,298,800 544
02 May 2023 0 181 176 176 65,664 1,167,298,800 544
03 May 2023 0 178 175 177 23,905 421,655,000 383
04 May 2023 0 179 176 176 15,049 266,273,500 218
05 May 2023 0 179 174 176 34,156 601,534,400 288
08 May 2023 0 182 176 179 42,412 763,315,500 466
09 May 2023 0 180 178 179 9,466 169,548,500 173
10 May 2023 0 181 177 181 30,574 549,404,400 217
11 May 2023 0 182 179 181 30,414 548,741,100 227
12 May 2023 0 183 180 180 28,898 524,565,700 298
15 May 2023 0 182 180 180 10,963 197,497,100 153
16 May 2023 0 182 178 178 26,386 473,758,900 222
17 May 2023 0 180 179 180 11,848 212,784,800 134
19 May 2023 0 181 178 179 24,727 443,194,700 251
22 May 2023 0 182 179 181 28,082 506,824,100 157
23 May 2023 0 181 179 181 13,563 244,686,200 128
24 May 2023 0 183 179 180 39,392 712,220,800 349
25 May 2023 0 182 180 181 12,657 228,274,400 152
26 May 2023 0 183 180 181 31,258 566,922,900 227
29 May 2023 0 182 180 181 17,655 319,087,300 137
30 May 2023 0 182 180 180 17,354 313,916,700 134
31 May 2023 0 182 179 179 36,302 653,598,900 256
05 Jun 2023 0 181 179 179 17,397 312,875,300 162
06 Jun 2023 0 182 179 181 13,816 249,656,800 231
08 Jun 2023 0 183 180 180 19,457 352,588,800 298
09 Jun 2023 0 182 180 181 8,673 156,741,900 157
12 Jun 2023 0 186 180 182 83,870 1,538,276,100 4,689
13 Jun 2023 0 184 181 181 19,736 358,225,200 232
14 Jun 2023 0 183 178 180 55,904 1,003,009,300 311
15 Jun 2023 0 182 179 181 9,027 162,846,300 131
16 Jun 2023 0 182 178 180 69,381 1,247,487,700 227
19 Jun 2023 0 181 180 180 14,748 265,823,500 121
20 Jun 2023 0 182 180 181 17,775 320,461,600 103
21 Jun 2023 0 182 180 180 22,351 402,722,200 152
22 Jun 2023 0 181 179 180 4,667 84,004,300 95
23 Jun 2023 0 181 179 179 12,808 229,940,400 176
26 Jun 2023 0 180 177 179 18,875 336,642,500 231
27 Jun 2023 0 180 178 178 12,068 215,521,100 166
03 Jul 2023 0 181 178 180 12,804 228,716,500 202
04 Jul 2023 0 181 178 180 20,226 363,525,300 158
05 Jul 2023 0 181 175 179 104,741 1,871,992,800 587
06 Jul 2023 0 180 177 178 84,125 1,501,253,900 484
07 Jul 2023 0 182 177 179 71,706 1,298,055,900 354
10 Jul 2023 0 182 180 181 35,643 643,989,100 257
11 Jul 2023 0 182 180 182 34,614 625,674,400 242
12 Jul 2023 0 183 180 183 37,237 677,323,300 316
13 Jul 2023 0 184 180 181 29,411 533,696,600 265
14 Jul 2023 0 182 180 181 22,814 412,032,600 188
17 Jul 2023 0 182 180 181 19,578 353,507,900 183
18 Jul 2023 0 183 180 182 21,871 397,283,700 211
20 Jul 2023 0 187 183 186 112,364 2,083,488,800 841
21 Jul 2023 0 188 184 186 39,561 733,148,900 314
24 Jul 2023 0 189 186 187 62,773 1,177,551,300 542
25 Jul 2023 0 189 184 185 43,580 808,140,900 360
26 Jul 2023 0 186 182 186 42,003 773,445,900 293
27 Jul 2023 0 187 183 183 23,368 432,097,300 212
28 Jul 2023 0 186 182 185 46,964 866,176,800 209
31 Jul 2023 0 195 185 190 243,227 4,631,224,900 5,952
01 Aug 2023 0 192 184 185 93,874 1,761,493,500 1,090
02 Aug 2023 0 186 181 183 27,554 503,863,000 345
03 Aug 2023 0 184 180 181 49,212 893,534,600 360
04 Aug 2023 0 186 180 182 43,264 791,428,000 273
07 Aug 2023 0 187 180 184 176,092 3,238,555,800 20,531
08 Aug 2023 0 186 182 183 46,228 850,790,000 239
09 Aug 2023 0 184 181 183 45,811 834,402,100 388
10 Aug 2023 0 186 183 183 53,309 982,303,100 373
11 Aug 2023 0 185 183 183 28,122 516,302,100 254
14 Aug 2023 0 184 181 182 29,722 540,472,500 233
15 Aug 2023 0 183 180 181 47,136 853,419,100 365
16 Aug 2023 0 182 180 181 12,325 223,175,700 149
21 Aug 2023 0 212 197 202 517,707 10,440,764,900 3,910
22 Aug 2023 0 204 196 199 212,495 4,214,635,000 1,287
23 Aug 2023 0 204 195 195 180,383 3,584,417,100 1,532
24 Aug 2023 0 199 192 193 130,075 2,527,113,900 1,176
25 Aug 2023 0 195 181 183 670,918 12,431,676,000 3,670
28 Aug 2023 0 185 180 184 182,520 3,323,395,700 1,525
29 Aug 2023 0 186 182 184 97,963 1,802,050,100 859
30 Aug 2023 0 190 184 189 137,283 2,575,555,100 1,395
31 Aug 2023 0 190 185 185 49,881 930,161,200 666
01 Sep 2023 0 188 178 182 166,752 3,043,921,300 1,322
04 Sep 2023 0 186 183 184 40,400 743,789,400 899
05 Sep 2023 0 185 182 183 92,944 1,699,004,500 787
06 Sep 2023 0 188 176 187 232,457 4,323,156,200 13,346
07 Sep 2023 0 188 183 183 71,652 1,327,371,200 681
08 Sep 2023 0 186 182 183 49,408 907,265,100 421
11 Sep 2023 0 188 183 186 129,878 2,417,411,000 834
12 Sep 2023 0 197 186 195 331,210 6,374,641,000 2,763
13 Sep 2023 0 212 193 204 840,277 17,177,929,000 6,590
14 Sep 2023 0 216 199 202 471,285 9,751,294,300 3,640
15 Sep 2023 0 208 197 199 218,614 4,434,034,100 1,571
18 Sep 2023 0 216 198 210 461,945 9,646,513,800 3,743
19 Sep 2023 0 238 210 234 1,181,735 26,694,116,000 8,977
20 Sep 2023 0 244 226 232 793,641 18,629,064,200 6,988
21 Sep 2023 0 248 220 224 609,879 14,351,172,600 4,959
22 Sep 2023 0 240 224 240 354,653 8,234,242,600 2,854
25 Sep 2023 0 254 232 236 582,752 14,135,730,000 5,233
26 Sep 2023 0 240 210 214 562,776 12,541,385,400 3,368
27 Sep 2023 0 228 214 228 315,605 7,051,582,000 2,477
29 Sep 2023 0 236 218 220 373,868 8,450,413,600 9,129
02 Oct 2023 0 226 214 220 129,906 2,852,675,600 1,482
03 Oct 2023 0 222 214 216 124,277 2,704,962,600 1,493
04 Oct 2023 0 220 202 206 304,056 6,301,842,800 2,268
05 Oct 2023 0 214 206 210 146,121 3,051,979,400 1,042
06 Oct 2023 0 212 204 204 132,273 2,749,521,000 988
09 Oct 2023 0 224 204 222 264,357 5,736,224,600 2,334
10 Oct 2023 0 234 222 228 482,904 11,047,260,400 4,670
11 Oct 2023 0 230 220 226 190,954 4,286,827,600 2,038
12 Oct 2023 0 230 218 222 168,057 3,737,799,000 1,502
13 Oct 2023 0 240 224 228 379,903 8,820,276,200 3,471
16 Oct 2023 0 238 210 216 360,713 8,034,038,400 3,228
17 Oct 2023 0 216 206 208 224,919 4,720,257,800 1,543
18 Oct 2023 0 216 206 214 131,660 2,789,816,200 1,072
19 Oct 2023 0 216 204 208 90,596 1,882,862,600 1,099
20 Oct 2023 0 210 193 194 321,957 6,324,438,300 2,373
23 Oct 2023 0 199 186 191 105,766 2,044,117,300 1,078
24 Oct 2023 0 199 191 199 77,717 1,524,504,000 901
25 Oct 2023 0 200 194 195 49,759 974,037,600 725
26 Oct 2023 0 197 191 192 56,328 1,086,879,400 631
27 Oct 2023 0 208 191 206 203,515 4,095,700,700 1,688
30 Oct 2023 0 208 195 197 142,778 2,859,515,300 1,322
31 Oct 2023 0 204 191 194 204,082 3,972,468,800 1,626
01 Nov 2023 0 197 193 194 114,987 2,241,842,300 1,048
02 Nov 2023 0 200 195 199 134,424 2,644,879,700 947
03 Nov 2023 0 202 197 198 40,341 800,693,800 544
06 Nov 2023 0 198 195 197 50,129 985,248,300 515
07 Nov 2023 0 198 193 194 86,044 1,679,735,300 800
08 Nov 2023 0 197 188 191 160,949 3,080,607,800 1,049
09 Nov 2023 0 194 189 189 67,862 1,294,614,800 748
10 Nov 2023 0 191 185 187 129,090 2,428,502,400 931
13 Nov 2023 0 188 182 182 136,545 2,512,027,800 1,102
14 Nov 2023 0 191 181 187 91,647 1,718,685,900 970
15 Nov 2023 0 192 187 190 40,840 777,215,200 555
16 Nov 2023 0 192 187 188 59,557 1,125,022,000 462
17 Nov 2023 0 191 186 186 28,139 527,652,600 367
20 Nov 2023 0 190 185 186 32,672 610,314,100 363
21 Nov 2023 0 189 186 187 23,055 431,957,600 266
22 Nov 2023 0 189 185 188 42,486 792,465,200 358
23 Nov 2023 0 189 186 187 23,380 438,766,600 253
24 Nov 2023 0 192 187 190 61,820 1,173,221,800 543
27 Nov 2023 0 192 188 190 38,589 735,607,200 337
28 Nov 2023 0 190 188 189 22,252 420,244,000 292
29 Nov 2023 0 190 188 189 27,783 525,283,800 274
30 Nov 2023 0 190 186 186 34,968 654,853,100 392
01 Dec 2023 0 189 185 186 29,367 547,344,400 273
04 Dec 2023 0 189 185 186 26,548 494,495,000 263
05 Dec 2023 0 188 183 186 58,996 1,094,022,900 435
06 Dec 2023 0 187 183 184 35,955 664,488,400 410
07 Dec 2023 0 184 180 183 53,653 976,262,100 523
08 Dec 2023 0 185 182 184 30,350 556,098,000 270
11 Dec 2023 0 184 180 180 43,132 781,372,800 469
12 Dec 2023 0 183 177 180 42,687 767,002,900 432
13 Dec 2023 0 183 178 179 10,944 196,747,800 255
14 Dec 2023 0 181 178 179 21,833 391,251,900 273
15 Dec 2023 0 181 178 180 21,929 393,691,500 229
18 Dec 2023 0 181 178 179 28,095 505,148,000 304
19 Dec 2023 0 180 176 178 36,389 646,478,300 427
20 Dec 2023 0 182 178 181 30,258 544,909,000 410
21 Dec 2023 0 210 181 188 1,285,272 25,529,168,500 10,680
22 Dec 2023 0 193 182 183 268,859 5,022,455,600 2,357
27 Dec 2023 0 189 182 186 145,286 2,703,491,300 1,190
28 Dec 2023 0 188 183 184 71,502 1,320,109,700 712
29 Dec 2023 0 186 182 183 55,804 1,026,015,600 752
02 Jan 2024 0 193 184 188 264,622 4,988,808,600 2,336
03 Jan 2024 0 190 185 185 49,440 919,982,100 614
04 Jan 2024 0 189 184 186 102,480 1,911,968,800 916
08 Jan 2024 0 188 184 185 52,805 981,773,800 607
09 Jan 2024 0 186 182 183 50,532 926,619,200 556
10 Jan 2024 0 184 181 183 30,854 563,800,600 338
11 Jan 2024 0 188 182 184 63,424 1,174,173,400 644
12 Jan 2024 0 186 182 182 46,944 858,338,000 474
15 Jan 2024 0 194 182 190 405,941 7,705,023,000 2,870
16 Jan 2024 0 193 185 186 204,548 3,842,527,300 1,520
17 Jan 2024 0 192 186 188 169,232 3,197,724,100 1,253
18 Jan 2024 0 190 185 186 79,112 1,476,499,100 615
19 Jan 2024 0 187 183 184 54,790 1,009,870,200 516
22 Jan 2024 0 186 182 182 61,367 1,124,340,600 480
23 Jan 2024 0 184 179 180 79,659 1,436,417,700 727
24 Jan 2024 0 183 180 180 50,788 920,746,700 466
25 Jan 2024 0 182 179 179 36,355 655,719,600 293
26 Jan 2024 0 181 179 180 25,586 460,170,200 219
29 Jan 2024 0 182 179 179 44,709 803,700,700 331
30 Jan 2024 0 181 176 179 45,015 804,548,500 391
31 Jan 2024 0 181 177 179 72,939 1,303,376,800 369
01 Feb 2024 0 180 176 177 65,926 1,169,114,200 556
02 Feb 2024 0 178 166 169 310,261 5,274,671,300 2,206
05 Feb 2024 0 170 166 167 50,790 853,078,200 618
06 Feb 2024 0 169 165 165 56,731 944,050,600 640
07 Feb 2024 0 169 157 165 42,723 710,552,900 430
12 Feb 2024 0 167 164 164 28,822 476,191,500 372
13 Feb 2024 0 166 162 164 40,417 662,727,200 411
15 Feb 2024 0 167 164 166 45,729 755,607,600 354
16 Feb 2024 0 168 166 166 22,657 377,545,200 233
19 Feb 2024 0 168 165 165 14,205 235,698,300 247
20 Feb 2024 0 168 164 166 17,526 289,791,100 208
21 Feb 2024 0 167 164 165 12,781 211,352,700 193
22 Feb 2024 0 167 165 167 16,883 280,191,000 150
23 Feb 2024 0 167 165 166 9,292 154,122,700 135
26 Feb 2024 0 167 165 166 12,164 201,538,000 207
27 Feb 2024 0 167 165 165 33,549 555,015,300 254
28 Feb 2024 0 167 164 165 21,316 350,792,900 301
29 Feb 2024 0 166 164 164 9,145 150,749,300 160
01 Mar 2024 0 166 164 164 10,192 168,234,200 213
04 Mar 2024 0 166 162 163 27,285 447,343,800 347
05 Mar 2024 0 164 161 162 19,212 312,233,800 304
06 Mar 2024 0 165 161 164 24,555 400,915,000 244
07 Mar 2024 0 166 164 165 16,446 271,113,800 136
08 Mar 2024 0 167 165 167 19,796 328,770,100 251
13 Mar 2024 0 168 165 166 16,043 266,071,200 251
14 Mar 2024 0 167 164 166 8,509 140,785,900 171
15 Mar 2024 0 167 165 166 13,487 223,764,400 202
18 Mar 2024 0 172 165 170 77,833 1,318,531,900 816
19 Mar 2024 0 173 168 170 41,884 712,699,900 405
20 Mar 2024 0 172 167 169 23,625 399,909,900 403
21 Mar 2024 0 170 167 168 16,524 277,722,900 321
22 Mar 2024 0 169 167 167 13,525 226,986,000 199
25 Mar 2024 0 188 169 177 546,046 9,847,356,000 7,037
26 Mar 2024 0 178 173 173 81,695 1,424,418,500 1,021
27 Mar 2024 0 176 171 172 41,495 718,051,400 584

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Jul 2023 11 Aug 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
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