Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 770.00 | 780.00 | 725.00 | 745.00 | 745.00 | 33,300 |
| 2026-10-22 | 755.00 | 800.00 | 755.00 | 770.00 | 770.00 | 11,400 |
| 2026-10-21 | 745.00 | 800.00 | 740.00 | 760.00 | 760.00 | 38,500 |
| 2026-10-20 | 730.00 | 785.00 | 680.00 | 745.00 | 745.00 | 127,200 |
| 2026-10-19 | 715.00 | 930.00 | 715.00 | 730.00 | 730.00 | 383,100 |
| 2026-10-16 | 895.00 | 895.00 | 765.00 | 765.00 | 765.00 | 332,400 |
| 2026-10-15 | 990.00 | 1,055.00 | 900.00 | 900.00 | 900.00 | 949,100 |
| 2026-10-14 | 1,235.00 | 1,235.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,004,300 |
| 2026-10-13 | 1,090.00 | 1,350.00 | 925.00 | 1,240.00 | 1,240.00 | 488,700 |
| 2026-10-12 | 1,200.00 | 1,260.00 | 1,070.00 | 1,080.00 | 1,080.00 | 505,700 |
| 2026-10-09 | 925.00 | 1,200.00 | 925.00 | 1,200.00 | 1,200.00 | 581,500 |
| 2026-10-08 | 950.00 | 985.00 | 945.00 | 960.00 | 960.00 | 6,700 |
| 2026-10-07 | 1,010.00 | 1,020.00 | 935.00 | 990.00 | 990.00 | 28,400 |
| 2026-10-06 | 995.00 | 1,075.00 | 970.00 | 1,000.00 | 1,000.00 | 40,300 |
| 2026-10-05 | 1,025.00 | 1,135.00 | 930.00 | 990.00 | 990.00 | 197,100 |
| 2026-10-02 | 1,005.00 | 1,025.00 | 855.00 | 1,020.00 | 1,020.00 | 440,700 |
| 2026-10-01 | 1,115.00 | 1,160.00 | 1,005.00 | 1,005.00 | 1,005.00 | 571,100 |
| 2026-09-30 | 1,180.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,180.00 | 282,600 |
| 2026-09-29 | 1,385.00 | 1,385.00 | 1,280.00 | 1,385.00 | 1,385.00 | 434,000 |
| 2026-09-28 | 870.00 | 1,110.00 | 870.00 | 1,110.00 | 1,110.00 | 203,600 |
| 2026-09-25 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 6,200 |
| 2026-09-24 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 2,900 |
Page 1 of 1 · 22 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.