Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 440.00 | 490.00 | 440.00 | 444.00 | 431.72 | 41,400 |
| 2024-01-30 | 432.00 | 432.00 | 430.00 | 430.00 | 418.11 | 5,200 |
| 2024-01-29 | 442.00 | 442.00 | 430.00 | 430.00 | 418.11 | 5,900 |
| 2024-01-26 | 440.00 | 440.00 | 440.00 | 440.00 | 427.83 | 3,000 |
| 2024-01-25 | 440.00 | 440.00 | 440.00 | 440.00 | 427.83 | 0 |
| 2024-01-24 | 454.00 | 454.00 | 440.00 | 440.00 | 427.83 | 13,600 |
| 2024-01-23 | 454.00 | 454.00 | 454.00 | 454.00 | 441.44 | 600 |
| 2024-01-22 | 488.00 | 488.00 | 488.00 | 488.00 | 474.50 | 200 |
| 2024-01-19 | 480.00 | 490.00 | 470.00 | 490.00 | 476.45 | 500 |
| 2024-01-18 | 476.00 | 505.00 | 460.00 | 484.00 | 470.61 | 50,700 |
| 2024-01-17 | 476.00 | 476.00 | 476.00 | 476.00 | 462.84 | 2,800 |
| 2024-01-16 | 464.00 | 478.00 | 456.00 | 478.00 | 464.78 | 2,100 |
| 2024-01-15 | 478.00 | 482.00 | 464.00 | 464.00 | 451.17 | 1,700 |
| 2024-01-12 | 456.00 | 520.00 | 456.00 | 480.00 | 466.73 | 74,000 |
| 2024-01-11 | 476.00 | 476.00 | 456.00 | 476.00 | 462.84 | 1,300 |
| 2024-01-10 | 472.00 | 472.00 | 460.00 | 468.00 | 455.06 | 2,600 |
| 2024-01-09 | 458.00 | 476.00 | 456.00 | 456.00 | 443.39 | 4,800 |
| 2024-01-08 | 478.00 | 478.00 | 478.00 | 478.00 | 464.78 | 1,100 |
| 2024-01-05 | 462.00 | 478.00 | 458.00 | 478.00 | 464.78 | 800 |
| 2024-01-04 | 464.00 | 478.00 | 462.00 | 478.00 | 464.78 | 1,600 |
| 2024-01-03 | 464.00 | 478.00 | 462.00 | 478.00 | 464.78 | 1,100 |
| 2024-01-02 | 460.00 | 476.00 | 460.00 | 476.00 | 462.84 | 1,400 |
| 2023-12-29 | 460.00 | 490.00 | 460.00 | 486.00 | 472.56 | 4,600 |
| 2023-12-28 | 460.00 | 476.00 | 460.00 | 474.00 | 460.89 | 3,400 |
| 2023-12-27 | 460.00 | 480.00 | 460.00 | 476.00 | 462.84 | 37,400 |
| 2023-12-22 | 460.00 | 510.00 | 460.00 | 476.00 | 462.84 | 56,100 |
| 2023-12-21 | 468.00 | 498.00 | 448.00 | 454.00 | 441.44 | 62,600 |
| 2023-12-20 | 484.00 | 484.00 | 470.00 | 472.00 | 458.95 | 7,000 |
| 2023-12-19 | 474.00 | 535.00 | 474.00 | 498.00 | 484.23 | 125,100 |
| 2023-12-18 | 412.00 | 488.00 | 412.00 | 474.00 | 460.89 | 63,800 |
| 2023-12-15 | 402.00 | 428.00 | 402.00 | 428.00 | 416.16 | 30,100 |
| 2023-12-14 | 400.00 | 420.00 | 400.00 | 418.00 | 406.44 | 15,900 |
| 2023-12-13 | 400.00 | 410.00 | 386.00 | 410.00 | 398.66 | 178,800 |
| 2023-12-12 | 402.00 | 422.00 | 398.00 | 400.00 | 388.94 | 48,100 |
| 2023-12-11 | 392.00 | 402.00 | 378.00 | 402.00 | 390.88 | 73,000 |
| 2023-12-08 | 402.00 | 414.00 | 396.00 | 402.00 | 390.88 | 38,000 |
| 2023-12-07 | 414.00 | 414.00 | 400.00 | 412.00 | 400.61 | 28,300 |
| 2023-12-06 | 430.00 | 436.00 | 412.00 | 422.00 | 410.33 | 106,900 |
| 2023-12-05 | 424.00 | 500.00 | 420.00 | 430.00 | 418.11 | 285,100 |
| 2023-12-04 | 476.00 | 476.00 | 402.00 | 424.00 | 412.27 | 443,300 |
| 2023-12-01 | 540.00 | 540.00 | 440.00 | 494.00 | 480.34 | 35,400 |
| 2023-11-30 | 575.00 | 575.00 | 535.00 | 535.00 | 520.20 | 60,100 |
| 2023-11-29 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 0 |
| 2023-11-28 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 3,200 |
| 2023-11-27 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 50,000 |
| 2023-11-24 | 585.00 | 585.00 | 580.00 | 585.00 | 568.82 | 45,400 |
| 2023-11-23 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 700 |
| 2023-11-22 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 60,800 |
| 2023-11-21 | 580.00 | 585.00 | 580.00 | 580.00 | 563.96 | 35,600 |
| 2023-11-20 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 17,400 |
| 2023-11-17 | 585.00 | 585.00 | 580.00 | 580.00 | 563.96 | 12,600 |
| 2023-11-16 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 133,900 |
| 2023-11-15 | 585.00 | 585.00 | 580.00 | 580.00 | 563.96 | 7,400 |
| 2023-11-14 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 5,200 |
| 2023-11-13 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 46,600 |
| 2023-11-10 | 585.00 | 585.00 | 580.00 | 580.00 | 563.96 | 200 |
| 2023-11-09 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 1,400 |
| 2023-11-08 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 736,400 |
| 2023-11-07 | 580.00 | 580.00 | 580.00 | 580.00 | 563.96 | 11,300 |
| 2023-11-06 | 585.00 | 590.00 | 580.00 | 585.00 | 568.82 | 24,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 2.0000 IDR |
| 2024-07-02 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.