Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 360.00 | 368.00 | 340.00 | 346.00 | 336.43 | 36,000 |
| 2023-01-25 | 338.00 | 366.00 | 326.00 | 342.00 | 332.54 | 48,900 |
| 2023-01-24 | 362.00 | 368.00 | 338.00 | 338.00 | 328.65 | 643,800 |
| 2023-01-20 | 386.00 | 400.00 | 360.00 | 362.00 | 351.99 | 139,400 |
| 2023-01-19 | 380.00 | 386.00 | 376.00 | 386.00 | 375.33 | 6,300 |
| 2023-01-18 | 384.00 | 410.00 | 378.00 | 380.00 | 369.49 | 79,100 |
| 2023-01-17 | 390.00 | 404.00 | 380.00 | 380.00 | 369.49 | 70,400 |
| 2023-01-16 | 392.00 | 408.00 | 374.00 | 408.00 | 396.72 | 45,300 |
| 2023-01-13 | 392.00 | 452.00 | 378.00 | 392.00 | 381.16 | 50,300 |
| 2023-01-12 | 398.00 | 398.00 | 374.00 | 374.00 | 363.66 | 39,300 |
| 2023-01-11 | 374.00 | 404.00 | 372.00 | 378.00 | 367.55 | 59,200 |
| 2023-01-10 | 378.00 | 384.00 | 372.00 | 374.00 | 363.66 | 236,200 |
| 2023-01-09 | 400.00 | 440.00 | 396.00 | 398.00 | 386.99 | 72,100 |
| 2023-01-06 | 420.00 | 430.00 | 392.00 | 400.00 | 388.94 | 83,700 |
| 2023-01-05 | 450.00 | 450.00 | 420.00 | 420.00 | 408.38 | 70,200 |
| 2023-01-04 | 460.00 | 460.00 | 446.00 | 450.00 | 437.56 | 73,500 |
| 2023-01-03 | 452.00 | 490.00 | 446.00 | 458.00 | 445.33 | 249,900 |
| 2023-01-02 | 468.00 | 472.00 | 450.00 | 450.00 | 437.56 | 91,900 |
| 2022-12-30 | 488.00 | 488.00 | 474.00 | 482.00 | 468.67 | 12,700 |
| 2022-12-29 | 482.00 | 500.00 | 470.00 | 488.00 | 474.50 | 256,200 |
| 2022-12-28 | 535.00 | 545.00 | 498.00 | 500.00 | 486.17 | 228,000 |
| 2022-12-27 | 575.00 | 580.00 | 535.00 | 535.00 | 520.20 | 567,900 |
| 2022-12-26 | 610.00 | 640.00 | 560.00 | 570.00 | 554.24 | 479,700 |
| 2022-12-23 | 505.00 | 600.00 | 474.00 | 600.00 | 583.41 | 1,482,300 |
| 2022-12-22 | 466.00 | 515.00 | 464.00 | 500.00 | 486.17 | 513,900 |
| 2022-12-21 | 464.00 | 480.00 | 450.00 | 450.00 | 437.56 | 5,600 |
| 2022-12-20 | 472.00 | 472.00 | 450.00 | 464.00 | 451.17 | 8,100 |
| 2022-12-19 | 456.00 | 476.00 | 444.00 | 472.00 | 458.95 | 229,100 |
| 2022-12-16 | 460.00 | 480.00 | 460.00 | 476.00 | 462.84 | 10,400 |
| 2022-12-15 | 468.00 | 482.00 | 460.00 | 460.00 | 447.28 | 19,000 |
| 2022-12-14 | 494.00 | 530.00 | 468.00 | 468.00 | 455.06 | 161,400 |
| 2022-12-13 | 498.00 | 498.00 | 464.00 | 494.00 | 480.34 | 28,200 |
| 2022-12-12 | 476.00 | 500.00 | 468.00 | 498.00 | 484.23 | 60,500 |
| 2022-12-09 | 476.00 | 480.00 | 464.00 | 476.00 | 462.84 | 168,600 |
| 2022-12-08 | 454.00 | 480.00 | 454.00 | 476.00 | 462.84 | 9,900 |
| 2022-12-07 | 454.00 | 470.00 | 450.00 | 468.00 | 455.06 | 39,800 |
| 2022-12-06 | 482.00 | 482.00 | 454.00 | 454.00 | 441.44 | 56,100 |
| 2022-12-05 | 488.00 | 488.00 | 458.00 | 482.00 | 468.67 | 157,100 |
| 2022-12-02 | 488.00 | 490.00 | 478.00 | 488.00 | 474.50 | 30,700 |
| 2022-12-01 | 492.00 | 492.00 | 476.00 | 488.00 | 474.50 | 333,200 |
| 2022-11-30 | 510.00 | 510.00 | 492.00 | 492.00 | 478.39 | 210,200 |
| 2022-11-29 | 510.00 | 525.00 | 494.00 | 496.00 | 482.28 | 348,200 |
| 2022-11-28 | 510.00 | 515.00 | 480.00 | 494.00 | 480.34 | 520,100 |
| 2022-11-25 | 550.00 | 565.00 | 494.00 | 494.00 | 480.34 | 1,746,600 |
| 2022-11-24 | 494.00 | 550.00 | 482.00 | 530.00 | 515.34 | 965,700 |
| 2022-11-23 | 515.00 | 585.00 | 484.00 | 494.00 | 480.34 | 2,275,700 |
| 2022-11-22 | 484.00 | 515.00 | 472.00 | 498.00 | 484.23 | 178,100 |
| 2022-11-21 | 492.00 | 492.00 | 474.00 | 484.00 | 470.61 | 31,600 |
| 2022-11-18 | 494.00 | 520.00 | 490.00 | 492.00 | 478.39 | 77,500 |
| 2022-11-17 | 490.00 | 505.00 | 466.00 | 494.00 | 480.34 | 79,000 |
| 2022-11-16 | 505.00 | 505.00 | 470.00 | 490.00 | 476.45 | 439,000 |
| 2022-11-15 | 520.00 | 545.00 | 492.00 | 505.00 | 491.03 | 188,000 |
| 2022-11-14 | 478.00 | 550.00 | 476.00 | 520.00 | 505.62 | 662,000 |
| 2022-11-11 | 456.00 | 498.00 | 456.00 | 478.00 | 464.78 | 538,200 |
| 2022-11-10 | 466.00 | 466.00 | 444.00 | 458.00 | 445.33 | 255,800 |
| 2022-11-09 | 480.00 | 480.00 | 460.00 | 466.00 | 453.11 | 235,100 |
| 2022-11-08 | 482.00 | 490.00 | 448.00 | 480.00 | 466.73 | 1,112,700 |
| 2022-11-07 | 505.00 | 525.00 | 478.00 | 480.00 | 466.73 | 902,800 |
| 2022-11-04 | 545.00 | 550.00 | 505.00 | 505.00 | 491.03 | 1,338,700 |
| 2022-11-03 | 520.00 | 575.00 | 520.00 | 535.00 | 520.20 | 2,193,600 |
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.