Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 420.00 | 434.00 | 418.00 | 434.00 | 432.05 | 1,000 |
| 2024-08-06 | 414.00 | 436.00 | 414.00 | 420.00 | 418.11 | 1,500 |
| 2024-08-05 | 440.00 | 440.00 | 414.00 | 414.00 | 412.14 | 300 |
| 2024-08-02 | 424.00 | 442.00 | 420.00 | 442.00 | 440.01 | 1,500 |
| 2024-08-01 | 438.00 | 438.00 | 438.00 | 438.00 | 436.03 | 100 |
| 2024-07-31 | 430.00 | 440.00 | 430.00 | 440.00 | 438.02 | 300 |
| 2024-07-30 | 430.00 | 444.00 | 422.00 | 444.00 | 442.00 | 4,600 |
| 2024-07-29 | 428.00 | 446.00 | 412.00 | 446.00 | 443.99 | 5,100 |
| 2024-07-26 | 430.00 | 444.00 | 410.00 | 428.00 | 426.07 | 8,000 |
| 2024-07-25 | 426.00 | 428.00 | 420.00 | 428.00 | 426.07 | 800 |
| 2024-07-24 | 426.00 | 432.00 | 414.00 | 428.00 | 426.07 | 1,200 |
| 2024-07-23 | 430.00 | 430.00 | 404.00 | 412.00 | 410.14 | 17,800 |
| 2024-07-22 | 448.00 | 448.00 | 446.00 | 446.00 | 443.99 | 200 |
| 2024-07-19 | 430.00 | 446.00 | 430.00 | 430.00 | 428.06 | 300 |
| 2024-07-18 | 436.00 | 448.00 | 436.00 | 448.00 | 445.98 | 300 |
| 2024-07-17 | 452.00 | 452.00 | 452.00 | 452.00 | 449.96 | 0 |
| 2024-07-16 | 452.00 | 452.00 | 452.00 | 452.00 | 449.96 | 1,100 |
| 2024-07-15 | 436.00 | 454.00 | 434.00 | 452.00 | 449.96 | 23,900 |
| 2024-07-12 | 434.00 | 434.00 | 434.00 | 434.00 | 432.05 | 200 |
| 2024-07-11 | 434.00 | 434.00 | 434.00 | 434.00 | 432.05 | 500 |
| 2024-07-10 | 422.00 | 432.00 | 404.00 | 432.00 | 430.05 | 16,600 |
| 2024-07-09 | 422.00 | 436.00 | 420.00 | 436.00 | 434.04 | 1,500 |
| 2024-07-08 | 426.00 | 438.00 | 426.00 | 438.00 | 436.03 | 500 |
| 2024-07-05 | 434.00 | 434.00 | 434.00 | 434.00 | 432.05 | 0 |
| 2024-07-04 | 466.00 | 466.00 | 428.00 | 434.00 | 432.05 | 9,000 |
| 2024-07-03 | 452.00 | 452.00 | 452.00 | 452.00 | 449.96 | 0 |
| 2024-07-02 | 430.00 | 458.00 | 424.00 | 452.00 | 449.96 | 47,500 |
| 2024-07-01 | 426.00 | 466.00 | 424.00 | 430.00 | 418.11 | 39,500 |
| 2024-06-28 | 426.00 | 426.00 | 414.00 | 424.00 | 412.27 | 900 |
| 2024-06-27 | 428.00 | 430.00 | 416.00 | 426.00 | 414.22 | 3,700 |
| 2024-06-26 | 438.00 | 438.00 | 400.00 | 414.00 | 402.55 | 30,900 |
| 2024-06-25 | 472.00 | 472.00 | 416.00 | 440.00 | 427.83 | 22,700 |
| 2024-06-24 | 420.00 | 472.00 | 410.00 | 472.00 | 458.95 | 16,200 |
| 2024-06-21 | 420.00 | 442.00 | 416.00 | 430.00 | 418.11 | 1,100 |
| 2024-06-20 | 448.00 | 448.00 | 430.00 | 430.00 | 418.11 | 200 |
| 2024-06-19 | 450.00 | 452.00 | 420.00 | 446.00 | 433.67 | 3,300 |
| 2024-06-14 | 448.00 | 458.00 | 432.00 | 446.00 | 433.67 | 1,400 |
| 2024-06-13 | 420.00 | 472.00 | 420.00 | 442.00 | 429.78 | 15,300 |
| 2024-06-12 | 440.00 | 440.00 | 426.00 | 426.00 | 414.22 | 1,800 |
| 2024-06-11 | 462.00 | 462.00 | 462.00 | 462.00 | 449.22 | 0 |
| 2024-06-10 | 442.00 | 466.00 | 422.00 | 462.00 | 449.22 | 4,200 |
| 2024-06-07 | 464.00 | 466.00 | 452.00 | 452.00 | 439.50 | 9,000 |
| 2024-06-06 | 454.00 | 462.00 | 422.00 | 462.00 | 449.22 | 11,500 |
| 2024-06-05 | 454.00 | 454.00 | 454.00 | 454.00 | 441.44 | 100 |
| 2024-06-04 | 470.00 | 470.00 | 470.00 | 470.00 | 457.00 | 400 |
| 2024-06-03 | 460.00 | 464.00 | 460.00 | 462.00 | 449.22 | 600 |
| 2024-05-31 | 458.00 | 458.00 | 458.00 | 458.00 | 445.33 | 0 |
| 2024-05-30 | 442.00 | 458.00 | 442.00 | 458.00 | 445.33 | 800 |
| 2024-05-29 | 464.00 | 468.00 | 420.00 | 454.00 | 441.44 | 16,600 |
| 2024-05-28 | 460.00 | 464.00 | 460.00 | 464.00 | 451.17 | 700 |
| 2024-05-27 | 460.00 | 462.00 | 440.00 | 460.00 | 447.28 | 18,600 |
| 2024-05-22 | 464.00 | 470.00 | 460.00 | 460.00 | 447.28 | 600 |
| 2024-05-21 | 420.00 | 470.00 | 420.00 | 470.00 | 457.00 | 7,700 |
| 2024-05-20 | 458.00 | 458.00 | 440.00 | 440.00 | 427.83 | 500 |
| 2024-05-17 | 458.00 | 458.00 | 458.00 | 458.00 | 445.33 | 0 |
| 2024-05-16 | 458.00 | 458.00 | 458.00 | 458.00 | 445.33 | 100 |
| 2024-05-15 | 468.00 | 472.00 | 468.00 | 472.00 | 458.95 | 4,600 |
| 2024-05-14 | 450.00 | 468.00 | 450.00 | 468.00 | 455.06 | 400 |
| 2024-05-13 | 474.00 | 474.00 | 460.00 | 470.00 | 457.00 | 5,900 |
| 2024-05-08 | 474.00 | 474.00 | 474.00 | 474.00 | 460.89 | 7,600 |
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.