Shield On Service Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	570.00	580.00	570.00	580.00	563.96	60,800
2023-10-27	570.00	570.00	570.00	570.00	554.24	177,900
2023-10-26	580.00	580.00	580.00	580.00	563.96	0
2023-10-25	580.00	580.00	580.00	580.00	563.96	300
2023-10-24	570.00	575.00	570.00	570.00	554.24	1,041,700
2023-10-23	580.00	580.00	575.00	575.00	559.10	2,300
2023-10-20	580.00	580.00	570.00	575.00	559.10	124,300
2023-10-19	575.00	575.00	570.00	570.00	554.24	20,200
2023-10-18	570.00	570.00	570.00	570.00	554.24	64,400
2023-10-17	575.00	580.00	575.00	580.00	563.96	2,200
2023-10-16	570.00	575.00	570.00	570.00	554.24	95,000
2023-10-13	570.00	575.00	570.00	570.00	554.24	17,900
2023-10-12	575.00	575.00	570.00	570.00	554.24	9,000
2023-10-11	575.00	575.00	575.00	575.00	559.10	22,400
2023-10-10	575.00	580.00	570.00	570.00	554.24	6,800
2023-10-09	575.00	575.00	570.00	575.00	559.10	15,600
2023-10-06	570.00	580.00	570.00	575.00	559.10	11,300
2023-10-05	570.00	575.00	570.00	570.00	554.24	361,500
2023-10-04	570.00	575.00	570.00	570.00	554.24	66,500
2023-10-03	570.00	575.00	570.00	575.00	559.10	24,200
2023-10-02	570.00	575.00	570.00	570.00	554.24	18,600
2023-09-29	575.00	575.00	570.00	575.00	559.10	15,800
2023-09-27	575.00	575.00	570.00	570.00	554.24	49,800
2023-09-26	575.00	575.00	570.00	570.00	554.24	62,000
2023-09-25	570.00	580.00	570.00	575.00	559.10	1,078,500
2023-09-22	570.00	570.00	570.00	570.00	554.24	22,600
2023-09-21	575.00	580.00	570.00	570.00	554.24	145,200
2023-09-20	570.00	580.00	570.00	575.00	559.10	23,300
2023-09-19	570.00	575.00	570.00	570.00	554.24	29,500
2023-09-18	570.00	575.00	570.00	570.00	554.24	51,500
2023-09-15	570.00	575.00	570.00	575.00	559.10	42,300
2023-09-14	570.00	575.00	570.00	570.00	554.24	78,700
2023-09-13	575.00	575.00	570.00	570.00	554.24	184,400
2023-09-12	570.00	580.00	570.00	570.00	554.24	224,400
2023-09-11	565.00	585.00	565.00	570.00	554.24	731,700
2023-09-08	565.00	570.00	565.00	565.00	549.37	246,900
2023-09-07	565.00	570.00	565.00	565.00	549.37	572,800
2023-09-06	570.00	570.00	565.00	565.00	549.37	2,643,700
2023-09-05	570.00	570.00	565.00	570.00	554.24	404,300
2023-09-04	570.00	570.00	565.00	565.00	549.37	5,581,900
2023-09-01	565.00	570.00	565.00	570.00	554.24	874,400
2023-08-31	570.00	570.00	565.00	570.00	554.24	1,400,200
2023-08-30	560.00	570.00	560.00	570.00	554.24	840,200
2023-08-29	565.00	565.00	560.00	560.00	544.51	1,420,000
2023-08-28	565.00	575.00	555.00	565.00	549.37	1,442,600
2023-08-25	560.00	565.00	550.00	555.00	539.65	571,600
2023-08-24	560.00	560.00	550.00	560.00	544.51	2,826,900
2023-08-23	545.00	560.00	545.00	545.00	529.93	988,600
2023-08-22	555.00	555.00	545.00	545.00	529.93	759,100
2023-08-21	565.00	565.00	550.00	550.00	534.79	1,049,100
2023-08-18	555.00	565.00	545.00	560.00	544.51	1,032,100
2023-08-16	570.00	580.00	550.00	555.00	539.65	2,653,200
2023-08-15	540.00	565.00	515.00	550.00	534.79	2,325,600
2023-08-14	525.00	535.00	520.00	525.00	510.48	153,800
2023-08-11	525.00	525.00	520.00	520.00	505.62	9,000
2023-08-10	510.00	535.00	510.00	525.00	510.48	114,800
2023-08-09	510.00	510.00	510.00	510.00	495.90	10,500
2023-08-08	535.00	535.00	498.00	500.00	486.17	26,700
2023-08-07	510.00	525.00	496.00	500.00	486.17	74,100
2023-08-04	535.00	535.00	500.00	500.00	486.17	65,100

← NewerPage 13 of 21 · 1,215 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.