Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-23 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-22 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-21 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-18 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-17 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-16 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-09-15 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | 600 |
| 2026-09-14 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-09-11 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 100 |
| 2026-09-10 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 6,600 |
| 2026-09-09 | 955.00 | 990.00 | 950.00 | 990.00 | 990.00 | 9,100 |
| 2026-09-08 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 13,100 |
| 2026-09-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,500 |
| 2026-09-04 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1,800 |
| 2026-09-03 | 915.00 | 970.00 | 840.00 | 970.00 | 970.00 | 15,400 |
| 2026-09-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 15,600 |
| 2026-09-01 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-31 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 100 |
| 2026-08-28 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-27 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-26 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 500 |
| 2026-08-25 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-24 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-21 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-20 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 500 |
| 2026-08-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,500 |
| 2026-08-18 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 400 |
| 2026-08-13 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | 600 |
| 2026-08-12 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-08-11 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-08-10 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 15,000 |
| 2026-08-07 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-08-06 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 4,200 |
| 2026-08-05 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 4,400 |
| 2026-08-04 | 785.00 | 870.00 | 785.00 | 870.00 | 870.00 | 7,900 |
| 2026-08-03 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-07-31 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 100 |
| 2026-07-30 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-07-29 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 200 |
| 2026-07-28 | 970.00 | 970.00 | 880.00 | 880.00 | 880.00 | 4,000 |
| 2026-07-27 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 3,800 |
Page 1 of 21 · 1,217 trading daysOlder →
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.