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 25 Jan 2022
64.58% Scripless = 4,559,000,000.000
Local Percentage
64.21%
Foreign Percentage
0.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 198 169 197 488,503 9,212,298,900 2,942
02 Feb 2021 0 208 191 193 424,267 8,421,113,800 2,550
03 Feb 2021 0 206 185 195 250,944 4,933,510,200 1,714
04 Feb 2021 0 220 195 214 670,933 14,081,441,600 4,763
05 Feb 2021 0 218 206 212 249,834 5,292,355,800 2,090
08 Feb 2021 0 216 210 212 141,990 3,009,258,800 1,067
09 Feb 2021 0 236 206 212 660,330 14,666,136,800 4,115
10 Feb 2021 0 214 204 206 203,382 4,220,931,200 1,303
11 Feb 2021 0 214 202 206 311,375 6,518,972,400 1,827
15 Feb 2021 0 220 206 220 366,027 7,864,797,800 2,531
16 Feb 2021 0 230 220 220 325,197 7,273,373,800 2,512
17 Feb 2021 0 224 212 216 213,564 4,635,734,200 1,646
18 Feb 2021 0 220 208 210 111,465 2,360,466,800 1,112
19 Feb 2021 0 214 204 208 138,710 2,864,585,200 974
22 Feb 2021 0 218 206 208 169,943 3,595,646,600 1,350
23 Feb 2021 0 212 206 210 85,355 1,786,380,000 640
24 Feb 2021 0 214 204 210 111,340 2,326,514,800 722
25 Feb 2021 0 212 208 210 88,032 1,844,537,800 627
26 Feb 2021 0 210 202 206 106,643 2,190,767,600 1,145
01 Mar 2021 0 210 204 208 65,967 1,368,382,800 723
02 Mar 2021 0 210 206 206 71,448 1,481,929,000 865
03 Mar 2021 0 220 204 212 465,315 9,925,156,800 2,951
04 Mar 2021 0 218 202 206 215,035 4,471,865,400 1,613
05 Mar 2021 0 208 202 204 73,514 1,507,456,000 603
08 Mar 2021 0 212 204 206 177,863 3,695,709,200 1,360
09 Mar 2021 0 208 202 204 83,410 1,699,554,400 752
10 Mar 2021 0 206 200 200 102,540 2,070,141,600 990
12 Mar 2021 0 210 200 208 150,942 3,112,294,800 1,203
15 Mar 2021 0 232 206 222 1,384,381 30,684,032,400 7,738
16 Mar 2021 0 228 216 218 491,250 10,841,959,000 3,413
17 Mar 2021 0 220 212 216 159,616 3,447,126,800 1,368
18 Mar 2021 0 230 218 226 708,473 15,982,065,600 5,411
19 Mar 2021 0 250 222 248 1,669,822 40,038,946,800 9,841
22 Mar 2021 0 248 234 236 637,459 15,227,244,800 4,910
23 Mar 2021 0 240 222 222 480,335 10,961,136,800 3,757
24 Mar 2021 0 222 212 214 314,209 6,757,899,400 2,282
25 Mar 2021 0 214 202 206 333,731 6,872,688,800 2,230
26 Mar 2021 0 222 206 220 389,150 8,413,518,800 2,903
29 Mar 2021 0 226 216 216 203,291 4,466,445,600 1,742
30 Mar 2021 0 220 210 212 133,096 2,826,033,800 917
31 Mar 2021 0 220 202 210 219,042 4,612,325,600 1,526
01 Apr 2021 0 212 208 210 74,606 1,563,119,400 580
05 Apr 2021 0 212 206 208 72,011 1,500,771,200 509
06 Apr 2021 0 212 206 212 74,866 1,567,574,000 427
07 Apr 2021 0 214 208 208 79,001 1,666,288,000 512
08 Apr 2021 0 218 208 212 70,132 1,494,915,000 622
09 Apr 2021 0 224 214 224 265,576 5,856,196,800 2,092
12 Apr 2021 0 236 210 212 804,035 17,970,927,400 6,309
13 Apr 2021 0 212 200 206 264,987 5,415,151,400 1,938
14 Apr 2021 0 212 206 210 113,074 2,366,201,800 836
15 Apr 2021 0 212 206 206 71,107 1,471,642,600 676
16 Apr 2021 0 210 206 206 78,880 1,635,661,400 664
19 Apr 2021 0 212 206 208 50,431 1,051,586,800 500
20 Apr 2021 0 210 206 206 55,355 1,145,555,000 394
21 Apr 2021 0 210 204 206 75,474 1,562,351,800 522
22 Apr 2021 0 208 204 206 51,951 1,069,865,600 433
23 Apr 2021 0 208 200 206 41,357 849,255,000 431
26 Apr 2021 0 208 202 204 57,020 1,167,825,000 552
27 Apr 2021 0 206 202 202 61,671 1,252,216,000 507
28 Apr 2021 0 204 200 202 51,631 1,040,973,800 610
29 Apr 2021 0 206 200 204 50,514 1,028,831,600 552
30 Apr 2021 0 206 202 204 39,539 805,967,400 402
03 May 2021 0 218 202 212 367,653 7,808,908,800 2,378
04 May 2021 0 216 206 206 155,019 3,258,072,800 1,118
05 May 2021 0 208 202 204 104,963 2,147,595,600 735
06 May 2021 0 212 204 210 211,126 4,394,136,400 995
07 May 2021 0 214 210 212 262,757 5,572,732,800 1,250
10 May 2021 0 224 212 214 489,193 10,609,876,000 2,732
11 May 2021 0 228 208 222 818,490 18,122,246,400 3,992
17 May 2021 0 238 212 212 507,261 11,198,254,800 3,499
18 May 2021 0 228 208 228 600,592 13,343,598,600 3,714
19 May 2021 0 232 216 216 485,158 10,815,398,200 3,142
20 May 2021 0 224 216 222 225,519 4,980,064,400 1,475
21 May 2021 0 244 224 236 1,197,447 28,034,145,800 7,213
24 May 2021 0 244 226 228 609,352 14,258,873,200 4,100
25 May 2021 0 234 220 228 429,261 9,689,992,400 2,729
27 May 2021 0 234 222 226 320,268 7,265,766,600 2,151
28 May 2021 0 228 216 220 315,878 6,953,572,400 2,278
31 May 2021 0 224 216 218 129,371 2,845,096,000 1,203
02 Jun 2021 0 232 218 232 307,830 6,984,492,000 2,129
03 Jun 2021 0 234 224 224 185,102 4,221,444,600 1,838
04 Jun 2021 0 228 222 224 102,477 2,293,424,400 1,075
07 Jun 2021 0 228 220 222 165,103 3,677,446,200 1,344
08 Jun 2021 0 224 218 218 88,764 1,956,568,000 955
09 Jun 2021 0 224 216 218 108,595 2,376,587,600 1,124
10 Jun 2021 0 222 218 218 83,597 1,835,256,000 757
11 Jun 2021 0 228 216 222 283,358 6,319,884,400 1,714
14 Jun 2021 0 228 220 226 182,635 4,098,873,200 1,468
15 Jun 2021 0 234 222 230 576,906 13,245,111,800 3,319
16 Jun 2021 0 240 226 226 944,212 21,986,202,600 6,933
17 Jun 2021 0 230 218 218 249,805 5,528,705,600 2,212
18 Jun 2021 0 220 204 206 507,038 10,631,922,600 3,619
21 Jun 2021 0 206 195 204 187,861 3,764,977,400 2,010
22 Jun 2021 0 210 202 208 107,028 2,224,351,400 1,081
23 Jun 2021 0 212 204 206 138,445 2,864,390,800 1,150
24 Jun 2021 0 210 204 204 92,762 1,918,676,800 769
25 Jun 2021 0 216 202 204 371,889 7,720,530,600 2,084
28 Jun 2021 0 206 190 193 462,890 9,068,191,700 3,261
29 Jun 2021 0 195 191 195 120,449 2,320,500,200 1,007
30 Jun 2021 0 200 194 195 121,539 2,382,498,900 1,520
01 Jul 2021 0 200 193 194 84,001 1,645,639,300 994
02 Jul 2021 0 196 191 192 74,270 1,439,406,300 891
05 Jul 2021 0 197 190 192 61,747 1,192,297,600 911
06 Jul 2021 0 194 191 192 56,188 1,079,992,900 728
07 Jul 2021 0 193 190 193 41,883 802,977,500 580
08 Jul 2021 0 194 190 191 49,306 949,288,900 612
09 Jul 2021 0 193 190 191 51,056 978,611,700 623
12 Jul 2021 0 193 186 187 115,365 2,170,900,500 1,352
13 Jul 2021 0 187 180 181 127,356 2,316,895,300 1,137
14 Jul 2021 0 186 178 180 80,732 1,470,244,100 849
15 Jul 2021 0 194 180 184 275,420 5,169,781,600 3,438
16 Jul 2021 0 192 182 185 136,563 2,548,694,700 1,641
19 Jul 2021 0 188 182 182 58,855 1,082,548,900 738
21 Jul 2021 0 187 182 185 61,105 1,127,745,200 1,194
22 Jul 2021 0 190 186 189 67,775 1,276,867,600 896
23 Jul 2021 0 191 187 188 80,724 1,522,603,600 865
26 Jul 2021 0 193 188 188 79,101 1,499,820,800 1,104
27 Jul 2021 0 191 185 186 64,743 1,214,082,000 924
28 Jul 2021 0 189 183 184 63,961 1,182,881,600 817
29 Jul 2021 0 212 184 208 1,225,824 24,511,591,700 9,366
30 Jul 2021 0 210 194 194 386,678 7,592,472,300 4,129
02 Aug 2021 0 194 187 187 140,764 2,664,120,200 1,640
03 Aug 2021 0 198 187 197 215,994 4,187,956,100 2,162
04 Aug 2021 0 199 192 193 99,888 1,942,999,800 1,069
05 Aug 2021 0 195 191 194 80,845 1,559,557,100 737
06 Aug 2021 0 200 190 198 285,371 5,585,719,900 1,844
09 Aug 2021 0 202 191 192 132,202 2,574,392,300 1,435
10 Aug 2021 0 194 184 188 141,605 2,650,217,800 1,365
12 Aug 2021 0 193 187 191 59,941 1,144,492,100 559
13 Aug 2021 0 192 189 190 37,332 710,331,800 445
16 Aug 2021 0 190 186 187 47,458 887,493,900 496
18 Aug 2021 0 188 183 185 92,875 1,719,496,500 589
19 Aug 2021 0 187 183 183 61,006 1,121,477,600 792
20 Aug 2021 0 193 181 185 121,499 2,269,307,400 1,668
23 Aug 2021 0 192 186 190 86,836 1,641,000,000 816
24 Aug 2021 0 192 187 188 67,809 1,284,467,100 715
25 Aug 2021 0 204 188 196 585,956 11,497,927,800 4,010
26 Aug 2021 0 198 192 192 140,084 2,732,386,200 1,470
27 Aug 2021 0 194 186 188 108,381 2,054,985,000 916
30 Aug 2021 0 193 188 188 58,211 1,098,371,100 563
31 Aug 2021 0 193 187 190 68,121 1,293,905,900 637
01 Sep 2021 0 192 189 189 46,303 881,018,400 493
02 Sep 2021 0 195 188 192 140,162 2,689,544,800 1,470
03 Sep 2021 0 196 188 190 153,293 2,939,493,700 1,109
06 Sep 2021 0 194 189 191 68,470 1,308,420,900 604
07 Sep 2021 0 194 190 193 83,166 1,600,555,600 708
08 Sep 2021 0 195 189 190 78,984 1,507,835,000 590
09 Sep 2021 0 191 186 189 74,997 1,410,700,300 645
10 Sep 2021 0 190 188 188 31,610 596,195,700 300
13 Sep 2021 0 190 187 187 25,253 475,953,900 386
14 Sep 2021 0 196 187 196 203,111 3,916,183,100 999
15 Sep 2021 0 206 190 190 971,745 19,228,076,800 5,630
16 Sep 2021 0 192 189 190 102,245 1,943,584,300 913
17 Sep 2021 0 190 186 188 114,537 2,150,397,800 952
20 Sep 2021 0 190 186 187 44,518 835,071,600 508
21 Sep 2021 0 189 185 185 86,836 1,618,108,500 679
22 Sep 2021 0 188 185 186 40,451 755,542,100 397
23 Sep 2021 0 189 187 187 56,186 1,055,594,600 439
24 Sep 2021 0 190 186 186 106,538 1,993,741,700 766
27 Sep 2021 0 190 186 186 47,272 886,161,800 536
28 Sep 2021 0 194 186 188 236,515 4,482,372,900 2,750
29 Sep 2021 0 195 187 192 217,953 4,162,101,500 1,581
30 Sep 2021 0 194 189 189 118,367 2,260,081,000 1,082
01 Oct 2021 0 195 188 189 158,876 3,028,533,700 1,324
04 Oct 2021 0 197 189 195 305,420 5,914,070,800 1,816
05 Oct 2021 0 200 193 194 313,319 6,154,036,300 2,080
06 Oct 2021 0 206 194 206 710,145 14,318,266,800 3,760
07 Oct 2021 0 208 197 197 329,797 6,619,656,300 2,141
08 Oct 2021 0 204 195 200 221,948 4,436,960,700 1,291
11 Oct 2021 0 208 200 202 165,440 3,360,331,800 1,062
12 Oct 2021 0 204 200 202 133,055 2,675,170,400 757
13 Oct 2021 0 208 199 202 206,132 4,188,162,600 1,194
14 Oct 2021 0 208 200 204 178,647 3,646,529,600 964
15 Oct 2021 0 218 204 214 695,544 14,764,786,200 4,335
18 Oct 2021 0 218 210 212 230,995 4,926,157,400 1,944
19 Oct 2021 0 222 210 210 359,381 7,737,686,800 2,534
21 Oct 2021 0 214 202 202 246,335 5,061,505,400 2,040
22 Oct 2021 0 202 196 200 119,211 2,370,330,900 1,192
25 Oct 2021 0 204 200 202 64,033 1,292,590,000 600
26 Oct 2021 0 204 200 200 67,648 1,361,919,200 573
27 Oct 2021 0 202 197 197 102,222 2,027,992,300 867
28 Oct 2021 0 199 190 191 206,954 3,973,852,500 1,515
29 Oct 2021 0 195 191 193 99,126 1,919,836,000 664
01 Nov 2021 0 199 194 196 127,644 2,510,536,200 1,120
02 Nov 2021 0 198 193 194 66,951 1,305,611,300 664
03 Nov 2021 0 195 192 194 68,978 1,332,845,900 634
04 Nov 2021 0 216 192 212 1,195,438 24,975,019,000 6,347
05 Nov 2021 0 214 200 208 476,834 9,783,688,600 3,128
08 Nov 2021 0 226 206 216 1,442,122 31,318,735,800 8,698
09 Nov 2021 0 230 214 214 1,056,920 23,376,607,000 5,726
10 Nov 2021 0 222 212 212 253,305 5,420,221,400 1,387
11 Nov 2021 0 240 210 228 1,859,892 42,496,141,400 9,339
12 Nov 2021 0 236 224 224 596,494 13,637,866,400 4,247
15 Nov 2021 0 228 220 222 248,665 5,542,341,400 1,834
16 Nov 2021 0 232 216 220 602,669 13,537,779,000 3,768
17 Nov 2021 0 224 216 218 203,692 4,459,647,200 1,575
18 Nov 2021 0 222 216 218 175,168 3,826,271,400 1,212
19 Nov 2021 0 232 216 226 1,055,088 23,827,430,000 5,117
22 Nov 2021 0 228 212 212 781,310 16,886,649,200 4,652
23 Nov 2021 0 214 204 206 298,049 6,165,739,000 1,942
24 Nov 2021 0 208 204 206 114,942 2,368,896,400 970
25 Nov 2021 0 212 204 206 207,601 4,313,351,200 1,143
26 Nov 2021 0 206 195 197 362,551 7,229,492,500 2,063
29 Nov 2021 0 198 193 194 177,542 3,466,709,100 1,157
30 Nov 2021 0 202 195 195 296,350 5,881,556,000 1,675
01 Dec 2021 0 200 193 196 178,731 3,503,109,000 1,431
02 Dec 2021 0 198 195 197 73,508 1,442,997,300 823
03 Dec 2021 0 199 196 197 66,451 1,314,144,300 588
06 Dec 2021 0 199 195 196 51,944 1,021,842,400 641
07 Dec 2021 0 202 195 197 105,226 2,083,663,000 910
08 Dec 2021 0 204 197 200 107,334 2,150,808,500 928
09 Dec 2021 0 204 199 202 77,012 1,547,906,700 748
10 Dec 2021 0 206 200 200 116,165 2,349,391,800 937
13 Dec 2021 0 210 200 210 441,462 9,119,952,800 2,265
14 Dec 2021 0 222 206 214 1,114,559 24,008,660,400 5,403
15 Dec 2021 0 216 206 208 272,785 5,732,100,800 1,962
16 Dec 2021 0 210 202 202 193,406 3,957,201,400 1,373
17 Dec 2021 0 208 200 206 104,917 2,155,599,200 868
20 Dec 2021 0 210 202 204 104,910 2,151,466,000 936
21 Dec 2021 0 212 202 212 198,143 4,131,219,800 1,529
22 Dec 2021 0 216 204 206 138,137 2,885,287,600 1,186
23 Dec 2021 0 208 202 204 73,519 1,505,517,400 583
24 Dec 2021 0 208 204 204 73,540 1,513,579,400 503
27 Dec 2021 0 206 202 202 107,745 2,188,945,200 729
28 Dec 2021 0 206 200 200 116,059 2,349,613,800 766
29 Dec 2021 0 204 198 199 98,565 1,972,616,500 894
30 Dec 2021 0 202 196 196 159,382 3,141,498,300 1,238
03 Jan 2022 0 199 195 198 91,535 1,800,989,200 687
04 Jan 2022 0 202 196 196 80,359 1,588,698,000 875
05 Jan 2022 0 198 195 195 97,321 1,907,734,100 670
06 Jan 2022 0 196 191 193 132,207 2,544,937,800 892
07 Jan 2022 0 196 192 193 95,213 1,845,778,300 858
10 Jan 2022 0 197 192 193 54,161 1,050,249,300 542
11 Jan 2022 0 194 189 189 127,166 2,424,955,400 892
13 Jan 2022 0 187 183 186 48,681 898,997,300 482
14 Jan 2022 0 189 184 187 44,876 834,499,100 399
17 Jan 2022 0 188 184 185 45,515 843,633,100 492
18 Jan 2022 0 186 181 183 51,706 944,777,000 451
19 Jan 2022 0 186 181 183 61,404 1,121,557,400 406
20 Jan 2022 0 185 182 183 23,672 434,544,600 260
21 Jan 2022 0 190 182 188 101,533 1,899,574,400 743
24 Jan 2022 0 190 186 187 58,930 1,108,086,900 501
25 Jan 2022 0 188 183 184 50,887 938,805,900 443

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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