Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 515.00 | 520.00 | 498.00 | 500.00 | 486.17 | 46,400 |
| 2023-04-28 | 515.00 | 545.00 | 500.00 | 505.00 | 491.03 | 922,600 |
| 2023-04-27 | 525.00 | 545.00 | 500.00 | 525.00 | 510.48 | 268,600 |
| 2023-04-26 | 470.00 | 530.00 | 470.00 | 510.00 | 495.90 | 45,200 |
| 2023-04-18 | 545.00 | 545.00 | 490.00 | 505.00 | 491.03 | 78,500 |
| 2023-04-17 | 456.00 | 550.00 | 456.00 | 515.00 | 500.76 | 502,100 |
| 2023-04-14 | 444.00 | 460.00 | 444.00 | 456.00 | 443.39 | 400 |
| 2023-04-13 | 442.00 | 454.00 | 440.00 | 440.00 | 427.83 | 9,900 |
| 2023-04-12 | 458.00 | 458.00 | 432.00 | 442.00 | 429.78 | 66,700 |
| 2023-04-11 | 460.00 | 480.00 | 428.00 | 458.00 | 445.33 | 254,300 |
| 2023-04-10 | 450.00 | 480.00 | 446.00 | 460.00 | 447.28 | 233,400 |
| 2023-04-06 | 434.00 | 450.00 | 410.00 | 438.00 | 425.89 | 125,900 |
| 2023-04-05 | 402.00 | 438.00 | 402.00 | 434.00 | 422.00 | 183,800 |
| 2023-04-04 | 410.00 | 424.00 | 400.00 | 408.00 | 396.72 | 65,700 |
| 2023-04-03 | 434.00 | 434.00 | 404.00 | 408.00 | 396.72 | 43,000 |
| 2023-03-31 | 432.00 | 450.00 | 432.00 | 434.00 | 422.00 | 29,200 |
| 2023-03-30 | 414.00 | 432.00 | 414.00 | 432.00 | 420.05 | 77,000 |
| 2023-03-29 | 444.00 | 444.00 | 420.00 | 430.00 | 418.11 | 270,100 |
| 2023-03-28 | 436.00 | 458.00 | 432.00 | 438.00 | 425.89 | 173,400 |
| 2023-03-27 | 400.00 | 460.00 | 392.00 | 436.00 | 423.94 | 167,600 |
| 2023-03-24 | 384.00 | 402.00 | 384.00 | 398.00 | 386.99 | 191,200 |
| 2023-03-21 | 388.00 | 392.00 | 378.00 | 380.00 | 369.49 | 39,500 |
| 2023-03-20 | 380.00 | 380.00 | 376.00 | 376.00 | 365.60 | 18,400 |
| 2023-03-17 | 398.00 | 398.00 | 366.00 | 380.00 | 369.49 | 205,400 |
| 2023-03-16 | 406.00 | 406.00 | 378.00 | 378.00 | 367.55 | 124,800 |
| 2023-03-15 | 400.00 | 408.00 | 382.00 | 382.00 | 371.44 | 219,900 |
| 2023-03-14 | 392.00 | 398.00 | 384.00 | 384.00 | 373.38 | 200,600 |
| 2023-03-13 | 406.00 | 406.00 | 378.00 | 392.00 | 381.16 | 84,100 |
| 2023-03-10 | 424.00 | 424.00 | 394.00 | 406.00 | 394.77 | 16,900 |
| 2023-03-09 | 400.00 | 434.00 | 380.00 | 406.00 | 394.77 | 43,300 |
| 2023-03-08 | 410.00 | 440.00 | 400.00 | 400.00 | 388.94 | 285,300 |
| 2023-03-07 | 430.00 | 430.00 | 400.00 | 400.00 | 388.94 | 163,400 |
| 2023-03-06 | 432.00 | 444.00 | 410.00 | 430.00 | 418.11 | 69,400 |
| 2023-03-03 | 466.00 | 466.00 | 434.00 | 434.00 | 422.00 | 216,300 |
| 2023-03-02 | 448.00 | 468.00 | 426.00 | 466.00 | 453.11 | 543,700 |
| 2023-03-01 | 408.00 | 510.00 | 400.00 | 448.00 | 435.61 | 1,179,200 |
| 2023-02-28 | 388.00 | 440.00 | 388.00 | 408.00 | 396.72 | 729,400 |
| 2023-02-27 | 384.00 | 398.00 | 378.00 | 388.00 | 377.27 | 167,600 |
| 2023-02-24 | 376.00 | 396.00 | 374.00 | 378.00 | 367.55 | 12,000 |
| 2023-02-23 | 396.00 | 396.00 | 374.00 | 376.00 | 365.60 | 188,500 |
| 2023-02-22 | 390.00 | 406.00 | 378.00 | 378.00 | 367.55 | 136,400 |
| 2023-02-21 | 386.00 | 420.00 | 386.00 | 390.00 | 379.21 | 51,600 |
| 2023-02-20 | 390.00 | 400.00 | 386.00 | 386.00 | 375.33 | 71,800 |
| 2023-02-17 | 398.00 | 406.00 | 374.00 | 390.00 | 379.21 | 162,700 |
| 2023-02-16 | 390.00 | 400.00 | 388.00 | 388.00 | 377.27 | 126,100 |
| 2023-02-15 | 396.00 | 408.00 | 380.00 | 388.00 | 377.27 | 6,000 |
| 2023-02-14 | 396.00 | 408.00 | 392.00 | 396.00 | 385.05 | 100,300 |
| 2023-02-13 | 392.00 | 420.00 | 386.00 | 396.00 | 385.05 | 109,500 |
| 2023-02-10 | 368.00 | 444.00 | 366.00 | 386.00 | 375.33 | 236,300 |
| 2023-02-09 | 378.00 | 398.00 | 366.00 | 370.00 | 359.77 | 103,000 |
| 2023-02-08 | 380.00 | 392.00 | 378.00 | 378.00 | 367.55 | 47,000 |
| 2023-02-07 | 366.00 | 398.00 | 366.00 | 374.00 | 363.66 | 123,900 |
| 2023-02-06 | 388.00 | 390.00 | 366.00 | 366.00 | 355.88 | 224,200 |
| 2023-02-03 | 390.00 | 400.00 | 386.00 | 388.00 | 377.27 | 85,800 |
| 2023-02-02 | 390.00 | 396.00 | 386.00 | 390.00 | 379.21 | 218,400 |
| 2023-02-01 | 368.00 | 414.00 | 366.00 | 390.00 | 379.21 | 1,011,000 |
| 2023-01-31 | 350.00 | 414.00 | 346.00 | 366.00 | 355.88 | 1,187,600 |
| 2023-01-30 | 348.00 | 370.00 | 330.00 | 332.00 | 322.82 | 129,100 |
| 2023-01-27 | 350.00 | 350.00 | 322.00 | 328.00 | 318.93 | 164,500 |
| 2023-01-26 | 360.00 | 368.00 | 340.00 | 346.00 | 336.43 | 36,000 |
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.