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 May 2021
64.58% Scripless = 4,559,000,000.000
Local Percentage
64.00%
Foreign Percentage
0.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
08 Jul 2020 0 124 122 123 57,892 711,797,000 285
09 Jul 2020 0 129 123 128 159,928 2,035,034,400 1,003
10 Jul 2020 0 135 125 130 383,008 4,988,888,000 2,198
13 Jul 2020 0 133 128 129 144,041 1,865,495,300 940
14 Jul 2020 0 129 126 127 77,480 989,490,600 519
15 Jul 2020 0 130 126 127 47,327 606,460,800 378
16 Jul 2020 0 140 128 131 603,351 8,051,436,700 2,634
17 Jul 2020 0 132 129 129 61,139 796,899,900 593
20 Jul 2020 0 131 125 125 101,003 1,275,566,100 682
21 Jul 2020 0 128 125 126 73,379 925,463,200 415
22 Jul 2020 0 132 126 129 197,488 2,553,031,000 893
23 Jul 2020 0 132 129 131 118,217 1,539,413,500 746
24 Jul 2020 0 148 129 141 1,257,468 17,755,941,500 5,998
27 Jul 2020 0 148 136 140 488,470 6,973,049,400 2,635
28 Jul 2020 0 145 137 139 154,521 2,168,717,300 715
29 Jul 2020 0 142 130 130 314,787 4,165,991,300 1,325
30 Jul 2020 0 130 121 121 440,794 5,451,620,400 1,990
03 Aug 2020 0 125 113 114 336,656 3,902,205,000 1,293
04 Aug 2020 0 118 113 117 81,552 943,205,100 503
05 Aug 2020 0 120 114 118 62,525 734,381,100 484
06 Aug 2020 0 147 118 133 2,564,297 35,491,746,000 11,780
07 Aug 2020 0 135 128 128 251,119 3,275,802,800 1,542
10 Aug 2020 0 131 125 128 161,477 2,055,631,900 784
11 Aug 2020 0 133 128 130 103,974 1,350,721,700 627
12 Aug 2020 0 130 124 127 111,334 1,404,665,000 711
13 Aug 2020 0 128 124 126 68,128 856,762,000 428
14 Aug 2020 0 126 122 124 55,851 691,175,300 434
18 Aug 2020 0 126 117 123 60,752 746,990,000 410
19 Aug 2020 0 130 120 125 107,086 1,351,023,800 745
24 Aug 2020 0 133 123 130 208,999 2,692,471,700 1,326
25 Aug 2020 0 139 129 131 527,708 7,090,479,000 2,518
26 Aug 2020 0 134 129 132 95,735 1,253,421,000 611
27 Aug 2020 0 135 129 133 92,743 1,233,282,200 672
28 Aug 2020 0 139 133 134 188,491 2,559,652,800 962
31 Aug 2020 0 137 126 130 120,588 1,586,005,400 870
01 Sep 2020 0 130 123 129 67,124 857,649,100 507
02 Sep 2020 0 135 125 135 139,130 1,842,085,100 644
03 Sep 2020 0 144 133 133 441,007 6,097,445,600 2,726
04 Sep 2020 0 137 126 131 127,937 1,680,811,600 770
07 Sep 2020 0 139 129 132 190,357 2,564,332,000 1,106
08 Sep 2020 0 135 131 131 57,732 768,018,600 401
09 Sep 2020 0 133 126 128 100,839 1,294,308,500 681
10 Sep 2020 0 128 120 120 131,734 1,591,874,400 643
11 Sep 2020 0 136 112 122 698,692 8,692,757,300 3,267
14 Sep 2020 0 126 116 124 80,027 991,431,600 567
15 Sep 2020 0 126 123 126 55,331 689,828,200 356
16 Sep 2020 0 129 124 125 72,082 912,979,900 527
17 Sep 2020 0 129 123 124 89,632 1,131,877,500 685
18 Sep 2020 0 127 124 125 39,414 492,729,300 201
21 Sep 2020 0 126 121 121 52,712 645,002,600 371
22 Sep 2020 0 120 116 119 49,863 589,727,700 393
23 Sep 2020 0 122 116 118 46,789 555,353,400 468
24 Sep 2020 0 118 111 116 61,972 707,687,300 388
25 Sep 2020 0 121 116 118 41,587 490,817,100 330
28 Sep 2020 0 120 117 118 20,095 237,765,000 254
29 Sep 2020 0 127 118 120 190,168 2,340,680,300 1,595
30 Sep 2020 0 121 117 118 36,709 434,882,800 378
01 Oct 2020 0 121 119 120 28,107 337,177,000 266
02 Oct 2020 0 127 118 120 252,006 3,095,740,100 1,525
05 Oct 2020 0 123 119 120 29,639 357,584,600 285
06 Oct 2020 0 123 120 120 50,607 612,130,300 283
07 Oct 2020 0 126 120 122 194,210 2,385,640,400 1,166
08 Oct 2020 0 126 121 121 84,243 1,033,372,200 649
09 Oct 2020 0 123 120 121 53,528 649,883,700 352
12 Oct 2020 0 122 120 122 61,595 746,391,500 346
13 Oct 2020 0 123 120 122 41,472 502,047,000 278
14 Oct 2020 0 123 120 121 70,300 854,047,100 444
15 Oct 2020 0 123 120 122 86,259 1,049,823,100 668
16 Oct 2020 0 123 120 121 60,579 731,642,000 360
19 Oct 2020 0 126 121 123 172,315 2,128,185,000 962
20 Oct 2020 0 123 121 122 47,723 581,393,200 290
21 Oct 2020 0 123 120 122 46,427 564,067,800 279
22 Oct 2020 0 122 120 121 65,620 790,331,800 350
23 Oct 2020 0 123 119 119 48,684 587,727,200 272
26 Oct 2020 0 123 119 120 87,051 1,050,235,600 573
27 Oct 2020 0 122 119 120 26,200 315,845,100 228
02 Nov 2020 0 122 118 120 27,792 332,174,900 239
03 Nov 2020 0 122 119 120 43,250 520,138,500 294
04 Nov 2020 0 122 117 117 67,695 807,096,200 385
05 Nov 2020 0 124 118 119 126,661 1,530,971,400 580
06 Nov 2020 0 121 119 120 16,732 201,016,900 146
09 Nov 2020 0 123 120 122 56,748 691,077,400 336
10 Nov 2020 0 126 122 123 129,293 1,600,675,500 817
11 Nov 2020 0 129 122 129 176,077 2,229,024,300 1,037
12 Nov 2020 0 132 123 125 205,946 2,603,832,400 1,163
13 Nov 2020 0 132 124 126 180,884 2,318,357,700 985
16 Nov 2020 0 132 126 129 156,427 2,017,678,000 880
17 Nov 2020 0 131 128 129 54,644 707,974,500 555
18 Nov 2020 0 133 129 130 84,609 1,107,231,700 474
19 Nov 2020 0 138 128 136 258,789 3,472,575,000 1,074
20 Nov 2020 0 138 132 132 109,505 1,470,010,000 604
23 Nov 2020 0 140 132 136 130,678 1,783,506,200 745
24 Nov 2020 0 142 136 141 251,703 3,519,069,500 1,011
25 Nov 2020 0 143 136 136 188,390 2,617,452,500 857
26 Nov 2020 0 146 136 145 225,946 3,216,636,800 1,223
27 Nov 2020 0 152 144 148 350,923 5,211,203,400 1,719
30 Nov 2020 0 152 138 141 342,874 4,998,283,900 1,727
01 Dec 2020 0 143 136 141 155,069 2,175,414,100 830
02 Dec 2020 0 145 140 145 142,860 2,037,103,500 696
03 Dec 2020 0 148 143 145 126,549 1,837,625,300 709
04 Dec 2020 0 183 145 174 1,973,447 34,015,300,400 9,999
07 Dec 2020 0 179 170 172 376,389 6,490,038,100 2,101
08 Dec 2020 0 180 171 173 363,872 6,362,775,800 2,132
10 Dec 2020 0 179 171 173 190,064 3,313,297,300 1,029
11 Dec 2020 0 232 172 232 2,931,487 61,866,490,700 10,987
14 Dec 2020 0 246 218 226 2,161,110 50,470,300,600 8,440
15 Dec 2020 0 232 220 228 271,642 6,123,881,600 1,494
16 Dec 2020 0 284 238 262 4,183,890 111,674,619,000 16,142
17 Dec 2020 0 274 252 266 735,422 19,404,000,200 3,866
18 Dec 2020 0 304 250 300 1,673,371 47,650,011,200 6,331
21 Dec 2020 0 322 300 308 2,732,418 85,277,257,200 11,997
22 Dec 2020 0 308 288 288 1,059,727 31,604,192,000 6,247
23 Dec 2020 0 300 270 284 476,708 13,497,481,800 3,596
28 Dec 2020 0 298 274 288 447,141 12,798,278,000 3,768
29 Dec 2020 0 296 274 278 396,970 11,165,072,400 3,400
30 Dec 2020 0 296 264 264 956,302 26,674,387,400 5,684
04 Jan 2021 0 272 250 268 446,580 11,651,131,000 2,747
05 Jan 2021 0 278 264 270 225,838 6,127,225,800 2,079
06 Jan 2021 0 276 254 256 463,812 12,228,753,600 2,356
07 Jan 2021 0 292 258 270 938,397 25,606,314,600 3,532
08 Jan 2021 0 280 266 266 413,982 11,252,430,400 2,693
11 Jan 2021 0 294 262 294 1,333,909 37,871,175,000 7,284
12 Jan 2021 0 306 280 282 902,982 25,874,132,400 5,605
13 Jan 2021 0 288 274 278 393,348 10,955,021,800 3,040
14 Jan 2021 0 280 270 272 289,940 7,922,216,200 2,154
15 Jan 2021 0 280 260 264 399,592 10,691,647,400 2,580
18 Jan 2021 0 278 258 258 496,510 13,169,590,800 2,884
19 Jan 2021 0 260 240 240 574,115 14,033,317,200 2,817
20 Jan 2021 0 256 230 252 296,947 7,355,238,000 2,172
21 Jan 2021 0 264 250 262 326,737 8,401,282,400 2,781
22 Jan 2021 0 266 244 244 407,195 10,256,776,200 3,584
25 Jan 2021 0 244 228 228 277,819 6,396,149,400 1,826
26 Jan 2021 0 228 214 214 340,629 7,420,883,200 3,128
27 Jan 2021 0 210 200 200 389,775 7,856,193,800 1,858
28 Jan 2021 0 206 186 186 289,202 5,527,974,300 1,490
29 Jan 2021 0 191 173 178 362,894 6,397,658,800 1,627
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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