Stock listing
IDX:SOCI PT Soechi Lines Tbk Saham
Follow PT Soechi Lines Tbk into a list and get an email when it puts out news.
Share price · IDX:SOCI
426.00 IDR -20.00 (-4.5%)
Close on Oct 30, 2026
- Day range
- 416.00 – 448.00 IDROct 30, 2026
- Volume
- 17.80M sharesOct 30, 2026
- Market cap
- 3.01T IDRAt the close on Oct 30, 2026 · price × 7.06B shares outstanding
- 52-week range
- 206.00 – 780.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 11.47B IDRMedian day 17.46M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SOCI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 426.00 | -20.00 | -4.5% | 446.00 | 448.00 | 416.00 | 17,798,700 | |
| 446.00 | -12.00 | -2.6% | 460.00 | 474.00 | 440.00 | 14,654,900 | |
| 458.00 | +18.00 | +4.1% | 444.00 | 474.00 | 434.00 | 21,656,800 | |
| 440.00 | -30.00 | -6.4% | 472.00 | 482.00 | 438.00 | 16,347,800 | |
| 470.00 | -24.00 | -4.9% | 490.00 | 498.00 | 468.00 | 8,875,900 | |
| 494.00 | +6.00 | +1.2% | 488.00 | 505.00 | 480.00 | 9,988,600 | |
| 488.00 | +2.00 | +0.4% | 480.00 | 505.00 | 460.00 | 16,213,100 | |
| 486.00 | -4.00 | -0.8% | 500.00 | 500.00 | 462.00 | 19,197,000 | |
| 490.00 | +54.00 | +12.4% | 436.00 | 490.00 | 430.00 | 28,515,500 | |
| 436.00 | +2.00 | +0.5% | 404.00 | 440.00 | 404.00 | 21,471,800 | |
| 434.00 | -76.00 | -14.9% | 434.00 | 490.00 | 434.00 | 40,790,800 | |
| 510.00 | -25.00 | -4.7% | 520.00 | 525.00 | 500.00 | 17,068,800 | |
| 535.00 | +5.00 | +0.9% | 535.00 | 545.00 | 510.00 | 14,873,700 | |
| 530.00 | -10.00 | -1.9% | 550.00 | 560.00 | 510.00 | 28,802,100 | |
| 540.00 | -35.00 | -6.1% | 575.00 | 585.00 | 520.00 | 35,153,600 | |
| 575.00 | -15.00 | -2.5% | 590.00 | 600.00 | 570.00 | 13,096,800 | |
| 590.00 | -10.00 | -1.7% | 605.00 | 610.00 | 580.00 | 18,155,300 | |
| 600.00 | -20.00 | -3.2% | 620.00 | 620.00 | 595.00 | 8,992,000 | |
| 620.00 | -5.00 | -0.8% | 630.00 | 635.00 | 615.00 | 8,886,800 | |
| 625.00 | -25.00 | -3.8% | 655.00 | 665.00 | 615.00 | 15,471,600 | |
| 650.00 | +30.00 | +4.8% | 625.00 | 655.00 | 605.00 | 13,971,100 | |
| 620.00 | 0.00 | 0.0% | 625.00 | 625.00 | 610.00 | 10,188,800 | |
| 620.00 | +5.00 | +0.8% | 630.00 | 640.00 | 610.00 | 14,689,400 | |
| 615.00 | +5.00 | +0.8% | 610.00 | 615.00 | 550.00 | 42,255,200 | |
| 610.00 | -40.00 | -6.2% | 650.00 | 660.00 | 590.00 | 32,712,300 | |
| 650.00 | -10.00 | -1.5% | 670.00 | 685.00 | 640.00 | 16,969,300 | |
| 660.00 | -15.00 | -2.2% | 675.00 | 695.00 | 640.00 | 28,762,000 | |
| 675.00 | +30.00 | +4.7% | 645.00 | 680.00 | 630.00 | 21,271,400 | |
| 645.00 | -10.00 | -1.5% | 655.00 | 690.00 | 635.00 | 29,587,700 | |
| 655.00 | +10.00 | +1.6% | 650.00 | 705.00 | 640.00 | 41,043,700 | |
| 645.00 | +25.00 | +4.0% | 625.00 | 660.00 | 625.00 | 19,088,600 | |
| 620.00 | -15.00 | -2.4% | 635.00 | 650.00 | 620.00 | 20,176,800 | |
| 635.00 | -25.00 | -3.8% | 660.00 | 670.00 | 610.00 | 21,480,100 | |
| 660.00 | +25.00 | +3.9% | 635.00 | 685.00 | 635.00 | 33,562,100 | |
| 635.00 | -15.00 | -2.3% | 650.00 | 675.00 | 620.00 | 33,438,300 | |
| 650.00 | 0.00 | 0.0% | 650.00 | 670.00 | 610.00 | 18,882,900 | |
| 650.00 | -25.00 | -3.7% | 675.00 | 675.00 | 645.00 | 23,442,900 | |
| 675.00 | -10.00 | -1.5% | 695.00 | 730.00 | 665.00 | 47,552,100 | |
| 685.00 | +45.00 | +7.0% | 645.00 | 690.00 | 635.00 | 24,967,900 | |
| 640.00 | 0.00 | 0.0% | 655.00 | 670.00 | 625.00 | 17,459,900 | |
| 640.00 | +30.00 | +4.9% | 610.00 | 665.00 | 610.00 | 41,278,000 | |
| 610.00 | +40.00 | +7.0% | 570.00 | 615.00 | 570.00 | 26,755,200 | |
| 570.00 | 0.00 | 0.0% | 570.00 | 595.00 | 565.00 | 12,758,800 | |
| 570.00 | -25.00 | -4.2% | 600.00 | 605.00 | 570.00 | 15,315,300 | |
| 595.00 | +50.00 | +9.2% | 550.00 | 605.00 | 545.00 | 29,898,800 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 580.00 | 540.00 | 12,857,600 | |
| 545.00 | +20.00 | +3.8% | 525.00 | 550.00 | 525.00 | 8,354,700 | |
| 525.00 | -15.00 | -2.8% | 540.00 | 560.00 | 520.00 | 12,989,700 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 540.00 | 540.00 | 0 | |
| 540.00 | -5.00 | -0.9% | 545.00 | 550.00 | 530.00 | 9,857,300 | |
| 545.00 | -5.00 | -0.9% | 550.00 | 555.00 | 540.00 | 7,975,300 | |
| 550.00 | -5.00 | -0.9% | 555.00 | 560.00 | 545.00 | 13,203,900 | |
| 555.00 | +10.00 | +1.8% | 545.00 | 555.00 | 520.00 | 17,092,000 | |
| 545.00 | +47.00 | +9.4% | 500.00 | 545.00 | 500.00 | 35,919,400 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 498.00 | 498.00 | 0 | |
| 498.00 | +6.00 | +1.2% | 496.00 | 505.00 | 492.00 | 6,743,600 | |
| 492.00 | -8.00 | -1.6% | 500.00 | 510.00 | 492.00 | 9,379,000 | |
| 500.00 | +22.00 | +4.6% | 478.00 | 510.00 | 478.00 | 15,402,800 | |
| 478.00 | -14.00 | -2.8% | 492.00 | 498.00 | 470.00 | 18,032,200 | |
| 492.00 | -13.00 | -2.6% | 505.00 | 515.00 | 492.00 | 12,352,700 | |
| 505.00 | 0.00 | 0.0% | 510.00 | 510.00 | 494.00 | 8,518,300 | |
| 505.00 | 0.00 | 0.0% | 510.00 | 515.00 | 494.00 | 24,191,900 | |
| 505.00 | +47.00 | +10.3% | 480.00 | 510.00 | 470.00 | 58,824,000 | |
| 458.00 | +32.00 | +7.5% | 428.00 | 464.00 | 428.00 | 21,632,200 | |
| 426.00 | -10.00 | -2.3% | 436.00 | 440.00 | 422.00 | 13,012,800 | |
| 436.00 | -4.00 | -0.9% | 442.00 | 454.00 | 430.00 | 23,524,400 | |
| 440.00 | +22.00 | +5.3% | 428.00 | 442.00 | 420.00 | 14,906,100 |
- Ticker
- IDX:SOCI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Soechi Lines Adds 2 Tanker Vessels to Its Fleet (CORRECTION)
Latest news
Soechi Lines Adds 2 Tanker Vessels to Its Fleet (CORRECTION)
Oct 13, 2026
Closed 530.00 (-1.9%) on Oct 13, 2026
Soechi Lines Adds 2 Tanker Vessels to Its Fleet
Oct 13, 2026
Closed 530.00 (-1.9%) on Oct 13, 2026
Establishment of Subsidiary
Oct 8, 2026
Closed 575.00 (-2.5%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 620.00 (-0.8%) on Oct 6, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Oct 5, 2026
Closed 620.00 (-0.8%) on Oct 6, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Aug 24, 2026
Closed 540.00 (0.0%) on Aug 25, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 29, 2026
Closed 440.00 (+5.3%) on Jul 30, 2026
Report of ownership or any changes in share ownership of public companies
Jul 13, 2026
Closed 362.00 (-2.2%) on Jul 14, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Jul 8, 2026
Closed 354.00 (+15.7%) on Jul 9, 2026
Submission of Company Prospectus
Jul 1, 2026
Closed 310.00 (0.0%) on Jul 2, 2026
PT Soechi Lines Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Soechi Lines Tbk.