Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 434.00 | 500.00 | 434.00 | 442.00 | 442.00 | 193,300 |
| 2025-05-19 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1,100 |
| 2025-05-16 | 428.00 | 444.00 | 424.00 | 432.00 | 432.00 | 18,800 |
| 2025-05-15 | 428.00 | 450.00 | 420.00 | 428.00 | 428.00 | 43,300 |
| 2025-05-14 | 426.00 | 505.00 | 410.00 | 428.00 | 428.00 | 363,600 |
| 2025-05-09 | 424.00 | 440.00 | 422.00 | 426.00 | 426.00 | 8,400 |
| 2025-05-08 | 420.00 | 430.00 | 418.00 | 424.00 | 424.00 | 15,200 |
| 2025-05-07 | 432.00 | 432.00 | 420.00 | 422.00 | 422.00 | 18,000 |
| 2025-05-06 | 434.00 | 440.00 | 420.00 | 432.00 | 432.00 | 23,800 |
| 2025-05-05 | 434.00 | 440.00 | 426.00 | 426.00 | 426.00 | 53,300 |
| 2025-05-02 | 430.00 | 436.00 | 400.00 | 434.00 | 434.00 | 72,000 |
| 2025-04-30 | 444.00 | 444.00 | 426.00 | 430.00 | 430.00 | 61,400 |
| 2025-04-29 | 454.00 | 454.00 | 434.00 | 444.00 | 442.00 | 144,700 |
| 2025-04-28 | 452.00 | 452.00 | 432.00 | 442.00 | 440.01 | 51,100 |
| 2025-04-25 | 462.00 | 462.00 | 430.00 | 438.00 | 436.03 | 92,500 |
| 2025-04-24 | 442.00 | 486.00 | 426.00 | 464.00 | 461.91 | 42,600 |
| 2025-04-23 | 448.00 | 456.00 | 420.00 | 442.00 | 440.01 | 12,700 |
| 2025-04-22 | 452.00 | 484.00 | 452.00 | 472.00 | 469.87 | 11,300 |
| 2025-04-21 | 464.00 | 464.00 | 444.00 | 454.00 | 451.96 | 99,800 |
| 2025-04-17 | 452.00 | 464.00 | 438.00 | 456.00 | 453.95 | 39,400 |
| 2025-04-16 | 458.00 | 458.00 | 442.00 | 454.00 | 451.96 | 13,000 |
| 2025-04-15 | 454.00 | 468.00 | 442.00 | 460.00 | 457.93 | 59,000 |
| 2025-04-14 | 480.00 | 480.00 | 432.00 | 470.00 | 467.88 | 75,800 |
| 2025-04-11 | 462.00 | 488.00 | 432.00 | 488.00 | 485.80 | 78,900 |
| 2025-04-10 | 424.00 | 498.00 | 424.00 | 462.00 | 459.92 | 168,100 |
| 2025-04-09 | 480.00 | 580.00 | 422.00 | 424.00 | 422.09 | 1,221,100 |
| 2025-04-08 | 374.00 | 464.00 | 374.00 | 464.00 | 461.91 | 518,300 |
| 2025-03-27 | 378.00 | 378.00 | 372.00 | 372.00 | 370.32 | 1,000 |
| 2025-03-26 | 388.00 | 388.00 | 318.00 | 364.00 | 362.36 | 12,800 |
| 2025-03-25 | 384.00 | 394.00 | 346.00 | 378.00 | 376.30 | 4,900 |
| 2025-03-24 | 432.00 | 496.00 | 364.00 | 364.00 | 362.36 | 29,400 |
| 2025-03-21 | 448.00 | 460.00 | 384.00 | 430.00 | 428.06 | 6,900 |
| 2025-03-20 | 442.00 | 545.00 | 358.00 | 446.00 | 443.99 | 84,700 |
| 2025-03-19 | 438.00 | 438.00 | 438.00 | 438.00 | 436.03 | 0 |
| 2025-03-18 | 438.00 | 438.00 | 438.00 | 438.00 | 436.03 | 300 |
| 2025-03-17 | 438.00 | 438.00 | 438.00 | 438.00 | 436.03 | 200 |
| 2025-03-14 | 420.00 | 438.00 | 420.00 | 438.00 | 436.03 | 10,300 |
| 2025-03-13 | 382.00 | 420.00 | 382.00 | 420.00 | 418.11 | 4,800 |
| 2025-03-12 | 374.00 | 384.00 | 374.00 | 382.00 | 380.28 | 7,000 |
| 2025-03-11 | 362.00 | 374.00 | 362.00 | 374.00 | 372.32 | 62,500 |
| 2025-03-10 | 322.00 | 340.00 | 322.00 | 340.00 | 338.47 | 25,900 |
| 2025-03-07 | 302.00 | 322.00 | 302.00 | 322.00 | 320.55 | 19,100 |
| 2025-03-06 | 294.00 | 296.00 | 294.00 | 296.00 | 294.67 | 33,500 |
| 2025-03-05 | 266.00 | 290.00 | 266.00 | 270.00 | 268.78 | 35,700 |
| 2025-03-04 | 292.00 | 292.00 | 292.00 | 292.00 | 290.68 | 6,300 |
| 2025-03-03 | 290.00 | 290.00 | 290.00 | 290.00 | 288.69 | 0 |
| 2025-02-28 | 304.00 | 304.00 | 290.00 | 290.00 | 288.69 | 3,200 |
| 2025-02-27 | 280.00 | 288.00 | 280.00 | 280.00 | 278.74 | 17,500 |
| 2025-02-26 | 314.00 | 320.00 | 290.00 | 290.00 | 288.69 | 43,200 |
| 2025-02-25 | 274.00 | 322.00 | 274.00 | 322.00 | 320.55 | 49,600 |
| 2025-02-24 | 320.00 | 326.00 | 294.00 | 294.00 | 292.68 | 14,500 |
| 2025-02-21 | 338.00 | 338.00 | 326.00 | 326.00 | 324.53 | 45,400 |
| 2025-02-20 | 390.00 | 390.00 | 360.00 | 360.00 | 358.38 | 34,400 |
| 2025-02-19 | 398.00 | 398.00 | 390.00 | 390.00 | 388.24 | 39,700 |
| 2025-02-18 | 436.00 | 436.00 | 432.00 | 432.00 | 430.05 | 2,300 |
| 2025-02-17 | 444.00 | 444.00 | 444.00 | 444.00 | 442.00 | 0 |
| 2025-02-14 | 444.00 | 444.00 | 444.00 | 444.00 | 442.00 | 0 |
| 2025-02-13 | 446.00 | 446.00 | 444.00 | 444.00 | 442.00 | 200 |
| 2025-02-12 | 450.00 | 450.00 | 450.00 | 450.00 | 447.97 | 1,000 |
| 2025-02-11 | 460.00 | 460.00 | 450.00 | 450.00 | 447.97 | 1,500 |
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.