Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 505.00 | 520.00 | 505.00 | 520.00 | 505.62 | 25,600 |
| 2023-08-02 | 498.00 | 500.00 | 484.00 | 500.00 | 486.17 | 81,800 |
| 2023-08-01 | 500.00 | 560.00 | 494.00 | 498.00 | 484.23 | 235,400 |
| 2023-07-31 | 500.00 | 500.00 | 492.00 | 500.00 | 486.17 | 27,100 |
| 2023-07-28 | 500.00 | 505.00 | 496.00 | 496.00 | 482.28 | 102,800 |
| 2023-07-27 | 500.00 | 515.00 | 498.00 | 500.00 | 486.17 | 27,400 |
| 2023-07-26 | 500.00 | 510.00 | 498.00 | 500.00 | 486.17 | 120,400 |
| 2023-07-25 | 496.00 | 505.00 | 496.00 | 500.00 | 486.17 | 156,600 |
| 2023-07-24 | 496.00 | 505.00 | 496.00 | 500.00 | 486.17 | 124,900 |
| 2023-07-21 | 498.00 | 510.00 | 480.00 | 500.00 | 486.17 | 83,500 |
| 2023-07-20 | 525.00 | 525.00 | 500.00 | 500.00 | 486.17 | 144,700 |
| 2023-07-18 | 496.00 | 520.00 | 496.00 | 500.00 | 486.17 | 106,600 |
| 2023-07-17 | 525.00 | 525.00 | 496.00 | 500.00 | 486.17 | 301,400 |
| 2023-07-14 | 560.00 | 570.00 | 500.00 | 525.00 | 510.48 | 53,100 |
| 2023-07-13 | 535.00 | 535.00 | 520.00 | 520.00 | 505.62 | 33,300 |
| 2023-07-12 | 520.00 | 545.00 | 520.00 | 535.00 | 520.20 | 2,400 |
| 2023-07-11 | 515.00 | 525.00 | 515.00 | 525.00 | 510.48 | 19,500 |
| 2023-07-10 | 510.00 | 520.00 | 498.00 | 515.00 | 500.76 | 63,300 |
| 2023-07-07 | 500.00 | 515.00 | 496.00 | 500.00 | 486.17 | 90,000 |
| 2023-07-06 | 520.00 | 520.00 | 520.00 | 520.00 | 505.62 | 2,400 |
| 2023-07-05 | 525.00 | 525.00 | 505.00 | 520.00 | 505.62 | 29,700 |
| 2023-07-04 | 535.00 | 550.00 | 510.00 | 520.00 | 505.62 | 181,500 |
| 2023-07-03 | 520.00 | 520.00 | 510.00 | 510.00 | 495.90 | 14,900 |
| 2023-06-27 | 540.00 | 540.00 | 510.00 | 510.00 | 495.90 | 61,900 |
| 2023-06-26 | 500.00 | 545.00 | 500.00 | 540.00 | 525.07 | 67,200 |
| 2023-06-23 | 545.00 | 545.00 | 500.00 | 500.00 | 486.17 | 83,900 |
| 2023-06-22 | 540.00 | 545.00 | 510.00 | 545.00 | 529.93 | 305,900 |
| 2023-06-21 | 545.00 | 550.00 | 530.00 | 535.00 | 520.20 | 167,100 |
| 2023-06-20 | 525.00 | 545.00 | 525.00 | 525.00 | 510.48 | 134,200 |
| 2023-06-19 | 505.00 | 545.00 | 505.00 | 515.00 | 500.76 | 13,100 |
| 2023-06-16 | 545.00 | 545.00 | 530.00 | 530.00 | 515.34 | 14,600 |
| 2023-06-15 | 500.00 | 530.00 | 500.00 | 530.00 | 515.34 | 90,900 |
| 2023-06-14 | 565.00 | 565.00 | 500.00 | 525.00 | 510.48 | 313,900 |
| 2023-06-13 | 550.00 | 575.00 | 520.00 | 555.00 | 539.65 | 586,000 |
| 2023-06-12 | 505.00 | 550.00 | 505.00 | 550.00 | 534.79 | 685,500 |
| 2023-06-09 | 540.00 | 540.00 | 505.00 | 505.00 | 491.03 | 15,400 |
| 2023-06-08 | 540.00 | 540.00 | 500.00 | 515.00 | 500.76 | 2,000 |
| 2023-06-07 | 520.00 | 530.00 | 500.00 | 500.00 | 486.17 | 19,600 |
| 2023-06-06 | 530.00 | 530.00 | 494.00 | 520.00 | 505.62 | 2,300 |
| 2023-06-05 | 496.00 | 540.00 | 450.00 | 500.00 | 486.17 | 477,200 |
| 2023-05-31 | 498.00 | 500.00 | 480.00 | 496.00 | 482.28 | 87,600 |
| 2023-05-30 | 505.00 | 540.00 | 490.00 | 498.00 | 484.23 | 18,000 |
| 2023-05-29 | 480.00 | 500.00 | 478.00 | 488.00 | 474.50 | 51,800 |
| 2023-05-26 | 498.00 | 498.00 | 486.00 | 486.00 | 472.56 | 1,400 |
| 2023-05-25 | 505.00 | 505.00 | 470.00 | 500.00 | 486.17 | 513,300 |
| 2023-05-24 | 505.00 | 510.00 | 494.00 | 505.00 | 491.03 | 14,800 |
| 2023-05-23 | 505.00 | 510.00 | 490.00 | 494.00 | 480.34 | 229,200 |
| 2023-05-22 | 482.00 | 510.00 | 482.00 | 510.00 | 495.90 | 2,600 |
| 2023-05-19 | 496.00 | 510.00 | 490.00 | 494.00 | 480.34 | 287,900 |
| 2023-05-17 | 490.00 | 500.00 | 490.00 | 498.00 | 484.23 | 9,100 |
| 2023-05-16 | 496.00 | 500.00 | 490.00 | 490.00 | 476.45 | 32,200 |
| 2023-05-15 | 494.00 | 496.00 | 468.00 | 484.00 | 470.61 | 3,100 |
| 2023-05-12 | 456.00 | 540.00 | 452.00 | 496.00 | 482.28 | 88,400 |
| 2023-05-11 | 464.00 | 466.00 | 432.00 | 446.00 | 433.67 | 140,400 |
| 2023-05-10 | 482.00 | 484.00 | 460.00 | 464.00 | 451.17 | 132,300 |
| 2023-05-09 | 482.00 | 550.00 | 476.00 | 482.00 | 468.67 | 164,300 |
| 2023-05-08 | 486.00 | 510.00 | 468.00 | 474.00 | 460.89 | 411,700 |
| 2023-05-05 | 488.00 | 488.00 | 460.00 | 488.00 | 474.50 | 4,800 |
| 2023-05-04 | 476.00 | 492.00 | 468.00 | 482.00 | 468.67 | 3,500 |
| 2023-05-03 | 500.00 | 500.00 | 466.00 | 468.00 | 455.06 | 60,800 |
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.