What is the all time high of SOCI?

PT Soechi Lines Tbk (SOCI) closed at its highest ever adjusted price, IDR 740.19, on Feb 23, 2026. Its lowest close was IDR 64.80 on Mar 19, 2020.

How much has SOCI returned over the last 10 years?

+54.8% in price terms from the close ten years before Sep 28, 2026, which is +4.5% a year compounded. Over one year the return is +208.5%; over five years +230.5%.

What was the worst drawdown in SOCI history?

-90.5% from the Dec 12, 2014 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak was regained on Jan 12, 2026.

How far back does SOCI historical data go?

The daily series starts on Dec 3, 2014 and runs to Sep 28, 2026: 2,898 trading sessions across 11.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SOCI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SOCI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 3, 2014 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SOCI?

Among complete calendar years, 2025 was the best at +201.8% and 2018 the worst at -43.7%, measured close to close.

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 Sep 28, 2026: 2,898 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 key Year by year table

SOCI adjusted close, 2014 to 2026

SOCIPT Soechi Lines Tbk

IDR 610.00+208.5% over one year

IDR 740.19
All time high, 2026: IDR 774.97
52 week high, IDR 191.75 low: 2,898
Daily sessions since 2014

Last updated Sep 28, 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 610.00 on Sep 28, 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 191.75 to IDR 774.97.
SOCI returned +208.5% over the year to Sep 28, 2026 and +230.5% over five years.
Over ten years SOCI returned +55%, +4.5% a year compounded.
SOCI's deepest drawdown was -90.5% from Dec 12, 2014 to Mar 19, 2020.
DataCedar holds 2,898 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

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 Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+11.9%
3 months	+96.8%
6 months	+35.2%
Year to date	+23.3%
1 year	+208.5%
3 years	+172.5%
5 years	+230.5%
10 years	+54.8%
Since Dec 3, 2014	+5.8%
Compound annual growth, 11.8 years	+0.5%

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 191.75 on Oct 8, 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: -14.8% on Feb 2, 2026
Volatility, 1 year annualised: 93.9%
Sessions closing higher, 1 year: 41%
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 511.68	IDR 774.97	IDR 258.32	IDR 610.00	+23.3%	6B	178
2025	IDR 162.01	IDR 536.52	IDR 123.71	IDR 494.79	+201.8%	3.7B	236
2024	IDR 180.66	IDR 193.43	IDR 143.35	IDR 163.97	-8.7%	973.9M	237
2023	IDR 177.72	IDR 249.39	IDR 170.84	IDR 179.68	+1.1%	2.6B	239
2022	IDR 192.44	IDR 225.83	IDR 168.88	IDR 177.72	-7.7%	3B	246
2021	IDR 259.21	IDR 300.45	IDR 165.93	IDR 192.44	-25.8%	6.8B	247
2020	IDR 168.88	IDR 316.16	IDR 60.88	IDR 259.21	+53.5%	5.7B	242
2019	IDR 127.31	IDR 257.25	IDR 125.37	IDR 168.88	+32.7%	5.1B	257
2018	IDR 226.15	IDR 287.47	IDR 117.59	IDR 127.31	-43.7%	4B	261
2017	IDR 316.29	IDR 399.62	IDR 220.40	IDR 226.15	-28.5%	4.9B	253
2016	IDR 453.91	IDR 497.63	IDR 316.29	IDR 316.29	-28.4%	4.5B	239
2015	IDR 613.90	IDR 632.50	IDR 360.90	IDR 441.82	-28.0%	3.2B	245
2014	IDR 637.15	IDR 697.61	IDR 544.13	IDR 613.90	n/a	758M	18

SOCI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 610.00	+2.5%
August 2026	IDR 595.00	+36.5%
July 2026	IDR 436.00	+43.4%
June 2026	IDR 304.03	-23.1%
May 2026	IDR 395.43	-18.4%
April 2026	IDR 484.85	+12.4%
March 2026	IDR 431.20	-35.7%
February 2026	IDR 670.65	+38.3%
January 2026	IDR 484.85	-2.0%
December 2025	IDR 494.79	+128.4%
November 2025	IDR 216.59	0.0%
October 2025	IDR 216.59	+9.5%

About the SOCI data

Daily bars. 2,898 sessions from Dec 3, 2014 to Sep 28, 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 Sep 29, 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/SOCI/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

Browse IDX

Historical data guides

Common questions

SOCI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market