Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 456.00 | 478.00 | 456.00 | 476.00 | 462.84 | 13,800 |
| 2024-05-06 | 474.00 | 474.00 | 432.00 | 440.00 | 427.83 | 31,000 |
| 2024-05-03 | 436.00 | 474.00 | 432.00 | 468.00 | 455.06 | 5,700 |
| 2024-05-02 | 446.00 | 468.00 | 442.00 | 462.00 | 449.22 | 4,900 |
| 2024-04-30 | 446.00 | 456.00 | 440.00 | 440.00 | 427.83 | 2,400 |
| 2024-04-29 | 450.00 | 450.00 | 430.00 | 450.00 | 437.56 | 1,200 |
| 2024-04-26 | 462.00 | 462.00 | 462.00 | 462.00 | 449.22 | 0 |
| 2024-04-25 | 462.00 | 476.00 | 462.00 | 462.00 | 449.22 | 2,900 |
| 2024-04-24 | 434.00 | 464.00 | 416.00 | 462.00 | 449.22 | 86,100 |
| 2024-04-23 | 350.00 | 440.00 | 350.00 | 428.00 | 416.16 | 11,200 |
| 2024-04-22 | 442.00 | 460.00 | 442.00 | 460.00 | 447.28 | 4,100 |
| 2024-04-19 | 462.00 | 462.00 | 462.00 | 462.00 | 449.22 | 0 |
| 2024-04-18 | 470.00 | 470.00 | 458.00 | 462.00 | 449.22 | 14,800 |
| 2024-04-17 | 450.00 | 460.00 | 450.00 | 460.00 | 447.28 | 118,000 |
| 2024-04-16 | 458.00 | 460.00 | 440.00 | 460.00 | 447.28 | 1,600 |
| 2024-04-05 | 460.00 | 460.00 | 460.00 | 460.00 | 447.28 | 800 |
| 2024-04-04 | 440.00 | 456.00 | 440.00 | 454.00 | 441.44 | 7,700 |
| 2024-04-03 | 450.00 | 450.00 | 430.00 | 450.00 | 437.56 | 1,500 |
| 2024-04-02 | 456.00 | 462.00 | 450.00 | 450.00 | 437.56 | 8,600 |
| 2024-04-01 | 442.00 | 484.00 | 442.00 | 458.00 | 445.33 | 23,900 |
| 2024-03-28 | 460.00 | 460.00 | 460.00 | 460.00 | 447.28 | 0 |
| 2024-03-27 | 460.00 | 460.00 | 460.00 | 460.00 | 447.28 | 500 |
| 2024-03-26 | 466.00 | 466.00 | 462.00 | 462.00 | 449.22 | 400 |
| 2024-03-25 | 468.00 | 468.00 | 462.00 | 462.00 | 449.22 | 1,300 |
| 2024-03-22 | 470.00 | 474.00 | 438.00 | 466.00 | 453.11 | 5,300 |
| 2024-03-21 | 468.00 | 468.00 | 464.00 | 464.00 | 451.17 | 800 |
| 2024-03-20 | 482.00 | 482.00 | 422.00 | 464.00 | 451.17 | 2,000 |
| 2024-03-19 | 466.00 | 482.00 | 466.00 | 482.00 | 468.67 | 5,900 |
| 2024-03-18 | 456.00 | 456.00 | 456.00 | 456.00 | 443.39 | 600 |
| 2024-03-15 | 476.00 | 476.00 | 456.00 | 456.00 | 443.39 | 1,200 |
| 2024-03-14 | 458.00 | 476.00 | 458.00 | 476.00 | 462.84 | 400 |
| 2024-03-13 | 480.00 | 480.00 | 480.00 | 480.00 | 466.73 | 0 |
| 2024-03-08 | 454.00 | 496.00 | 454.00 | 480.00 | 466.73 | 69,400 |
| 2024-03-07 | 464.00 | 464.00 | 464.00 | 464.00 | 451.17 | 0 |
| 2024-03-06 | 450.00 | 464.00 | 436.00 | 464.00 | 451.17 | 5,700 |
| 2024-03-05 | 440.00 | 452.00 | 430.00 | 452.00 | 439.50 | 9,700 |
| 2024-03-04 | 450.00 | 466.00 | 450.00 | 466.00 | 453.11 | 9,300 |
| 2024-03-01 | 468.00 | 468.00 | 468.00 | 468.00 | 455.06 | 0 |
| 2024-02-29 | 468.00 | 468.00 | 468.00 | 468.00 | 455.06 | 0 |
| 2024-02-28 | 468.00 | 468.00 | 468.00 | 468.00 | 455.06 | 200 |
| 2024-02-27 | 466.00 | 466.00 | 466.00 | 466.00 | 453.11 | 100 |
| 2024-02-26 | 452.00 | 470.00 | 450.00 | 470.00 | 457.00 | 17,900 |
| 2024-02-23 | 450.00 | 476.00 | 432.00 | 454.00 | 441.44 | 33,000 |
| 2024-02-22 | 442.00 | 450.00 | 430.00 | 446.00 | 433.67 | 5,400 |
| 2024-02-21 | 438.00 | 450.00 | 432.00 | 432.00 | 420.05 | 3,000 |
| 2024-02-20 | 466.00 | 466.00 | 438.00 | 454.00 | 441.44 | 1,600 |
| 2024-02-19 | 452.00 | 460.00 | 452.00 | 460.00 | 447.28 | 400 |
| 2024-02-16 | 456.00 | 456.00 | 456.00 | 456.00 | 443.39 | 500 |
| 2024-02-15 | 434.00 | 440.00 | 434.00 | 440.00 | 427.83 | 1,300 |
| 2024-02-13 | 458.00 | 458.00 | 434.00 | 434.00 | 422.00 | 400 |
| 2024-02-12 | 460.00 | 460.00 | 436.00 | 454.00 | 441.44 | 500 |
| 2024-02-07 | 444.00 | 444.00 | 444.00 | 444.00 | 431.72 | 100 |
| 2024-02-06 | 436.00 | 450.00 | 432.00 | 442.00 | 429.78 | 2,800 |
| 2024-02-05 | 434.00 | 450.00 | 434.00 | 450.00 | 437.56 | 8,000 |
| 2024-02-02 | 448.00 | 448.00 | 448.00 | 448.00 | 435.61 | 0 |
| 2024-02-01 | 434.00 | 476.00 | 430.00 | 448.00 | 435.61 | 6,900 |
| 2024-01-31 | 440.00 | 490.00 | 440.00 | 444.00 | 431.72 | 41,400 |
| 2024-01-30 | 432.00 | 432.00 | 430.00 | 430.00 | 418.11 | 5,200 |
| 2024-01-29 | 442.00 | 442.00 | 430.00 | 430.00 | 418.11 | 5,900 |
| 2024-01-26 | 440.00 | 440.00 | 440.00 | 440.00 | 427.83 | 3,000 |
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.