IDX · SOCI · stock

PT Soechi Lines Tbk (SOCI) stock price history

Every IDX trading session of PT Soechi Lines Tbk from Dec 3, 2014 to Nov 12, 2026: 2,926 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SOCI data, free keyYear by year table

SOCI adjusted close, 2014 to 2026

SOCIPT Soechi Lines Tbk
IDR 402.00+90.9% over one year
201620182020202220242026
IDR 740.19
All time high, 2026
IDR 774.97
52 week high, IDR 204.67 low
2,926
Daily sessions since 2014

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

SOCI key facts

  • PT Soechi Lines Tbk (SOCI) closed at IDR 402.00 on Nov 12, 2026 on IDX.
  • SOCI's all time high close is IDR 740.19, set on Feb 23, 2026; its all time low close is IDR 64.80 on Mar 19, 2020.
  • SOCI's 52 week range is IDR 204.67 to IDR 774.97.
  • SOCI returned +90.9% over the year to Nov 12, 2026 and +82.8% over five years.
  • Over ten years SOCI returned +4%, +0.3% a year compounded.
  • SOCI's deepest drawdown was -90.5% from Dec 12, 2014 to Mar 19, 2020.
  • DataCedar holds 2,926 daily sessions of SOCI history from Dec 3, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SOCI price chart, 2014 to 2026

SOCI adjusted close, Dec 3, 2014 to Nov 12, 2026IDR 75.60IDR 273.95IDR 472.30IDR 670.652014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SOCI returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-25.6%
3 months-19.6%
6 months-8.0%
Year to date-18.8%
1 year+90.9%
3 years+118.9%
5 years+82.8%
10 years+3.5%
Since Dec 3, 2014-30.3%
Compound annual growth, 11.9 years-3.0%

SOCI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 740.19 on Feb 23, 2026
All time low close
IDR 64.80 on Mar 19, 2020
52 week high
IDR 774.97 on Feb 23, 2026
52 week low
IDR 204.67 on Nov 19, 2025
Deepest drawdown
-90.5% from Dec 12, 2014 to Mar 19, 2020, recovered Jan 12, 2026
Best single session
+34.1% on Apr 2, 2020
Worst single session
-14.9% on Oct 16, 2026
Volatility, 1 year annualised
97.4%
Sessions closing higher, 1 year
40%
Best calendar year
2025, +202%
Worst calendar year
2018, -44%

SOCI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 3, 2014; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 511.68IDR 774.97IDR 258.32IDR 402.00-18.8%6.5B207
2025IDR 162.01IDR 536.52IDR 123.71IDR 494.79+201.8%3.7B236
2024IDR 180.66IDR 193.43IDR 143.35IDR 163.97-8.7%973.9M237
2023IDR 177.72IDR 249.39IDR 170.84IDR 179.68+1.1%2.6B239
2022IDR 192.44IDR 225.83IDR 168.88IDR 177.72-7.7%3B246
2021IDR 259.21IDR 300.45IDR 165.93IDR 192.44-25.8%6.8B247
2020IDR 168.88IDR 316.16IDR 60.88IDR 259.21+53.5%5.7B242
2019IDR 127.31IDR 257.25IDR 125.37IDR 168.88+32.7%5.1B257
2018IDR 226.15IDR 287.47IDR 117.59IDR 127.31-43.7%4B261
2017IDR 316.29IDR 399.62IDR 220.40IDR 226.15-28.5%4.8B252
2016IDR 453.91IDR 497.63IDR 316.29IDR 316.29-28.4%4.5B239
2015IDR 613.90IDR 632.50IDR 360.90IDR 441.82-28.0%3.2B245
2014IDR 637.15IDR 697.61IDR 544.13IDR 613.90n/a758M18

SOCI monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 402.00-5.6%
October 2026IDR 426.00-31.3%
September 2026IDR 620.00+4.2%
August 2026IDR 595.00+36.5%
July 2026IDR 436.00+43.4%
June 2026IDR 304.03-23.1%
May 2026IDR 395.43-18.4%
April 2026IDR 484.85+12.4%
March 2026IDR 431.20-35.7%
February 2026IDR 670.65+38.3%
January 2026IDR 484.85-2.0%
December 2025IDR 494.79+128.4%

About the SOCI data

Daily bars. 2,926 sessions from Dec 3, 2014 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3ASOCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SMMT PT Golden Eagle Energy Tbk
  • SMRA PT Summarecon Agung Tbk
  • SMSM PT Selamat Sempurna Tbk
  • SNLK PT Sunter Lakeside Hotel Tbk
  • SOFA PT Solusi Environment Asia Tbk
  • SOHO PT Soho Global Health Tbk
  • SOLA PT Xolare RCR Energy TBK
  • SONA PT Sona Topas Tourism Industry Tbk

Common questions

SOCI share price history

Start with any symbol.

Start free