Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 408.00 | 408.00 | 378.00 | 384.00 | 373.38 | 32,900 |
| 2021-11-15 | 412.00 | 412.00 | 380.00 | 388.00 | 377.27 | 118,900 |
| 2021-11-12 | 412.00 | 412.00 | 388.00 | 392.00 | 381.16 | 106,900 |
| 2021-11-11 | 410.00 | 410.00 | 388.00 | 392.00 | 381.16 | 23,500 |
| 2021-11-10 | 406.00 | 406.00 | 384.00 | 390.00 | 379.21 | 1,132,700 |
| 2021-11-09 | 432.00 | 432.00 | 394.00 | 402.00 | 390.88 | 225,000 |
| 2021-11-08 | 420.00 | 420.00 | 394.00 | 412.00 | 400.61 | 265,600 |
| 2021-11-05 | 424.00 | 424.00 | 398.00 | 404.00 | 392.83 | 49,300 |
| 2021-11-04 | 436.00 | 436.00 | 396.00 | 404.00 | 392.83 | 175,300 |
| 2021-11-03 | 464.00 | 464.00 | 414.00 | 416.00 | 404.50 | 159,500 |
| 2021-11-02 | 428.00 | 488.00 | 404.00 | 444.00 | 431.72 | 155,700 |
| 2021-11-01 | 424.00 | 505.00 | 398.00 | 408.00 | 396.72 | 380,000 |
| 2021-10-29 | 430.00 | 430.00 | 392.00 | 404.00 | 392.83 | 271,400 |
| 2021-10-28 | 412.00 | 412.00 | 386.00 | 410.00 | 398.66 | 316,600 |
| 2021-10-27 | 416.00 | 416.00 | 384.00 | 392.00 | 381.16 | 279,000 |
| 2021-10-26 | 414.00 | 414.00 | 388.00 | 396.00 | 385.05 | 165,500 |
| 2021-10-25 | 414.00 | 414.00 | 386.00 | 396.00 | 385.05 | 8,300 |
| 2021-10-22 | 408.00 | 408.00 | 382.00 | 394.00 | 383.10 | 2,300 |
| 2021-10-21 | 410.00 | 410.00 | 376.00 | 388.00 | 377.27 | 428,200 |
| 2021-10-19 | 404.00 | 404.00 | 374.00 | 390.00 | 379.21 | 32,800 |
| 2021-10-18 | 400.00 | 400.00 | 368.00 | 384.00 | 373.38 | 121,400 |
| 2021-10-15 | 404.00 | 404.00 | 374.00 | 380.00 | 369.49 | 60,800 |
| 2021-10-14 | 408.00 | 408.00 | 374.00 | 384.00 | 373.38 | 266,100 |
← NewerPage 21 of 21 · 1,223 trading days
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.