Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 200 |
| 2026-05-07 | 815.00 | 920.00 | 815.00 | 920.00 | 920.00 | 107,200 |
| 2026-05-06 | 860.00 | 860.00 | 810.00 | 845.00 | 845.00 | 14,700 |
| 2026-05-05 | 805.00 | 880.00 | 800.00 | 870.00 | 870.00 | 31,800 |
| 2026-05-04 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 4,700 |
| 2026-05-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-04-30 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,500 |
| 2026-04-29 | 830.00 | 830.00 | 800.00 | 805.00 | 805.00 | 2,300 |
| 2026-04-28 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 2,600 |
| 2026-04-27 | 875.00 | 875.00 | 835.00 | 835.00 | 835.00 | 8,300 |
← NewerPage 3 of 3 · 130 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.