Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 530.00 | 550.00 | 505.00 | 525.00 | 510.48 | 2,489,000 |
| 2022-11-01 | 515.00 | 570.00 | 470.00 | 520.00 | 505.62 | 5,829,500 |
| 2022-10-31 | 540.00 | 660.00 | 498.00 | 505.00 | 491.03 | 12,151,100 |
| 2022-10-28 | 430.00 | 530.00 | 430.00 | 530.00 | 515.34 | 10,758,000 |
| 2022-10-27 | 352.00 | 426.00 | 334.00 | 426.00 | 414.22 | 4,937,100 |
| 2022-10-26 | 348.00 | 368.00 | 328.00 | 342.00 | 332.54 | 1,300,600 |
| 2022-10-25 | 296.00 | 350.00 | 296.00 | 348.00 | 338.38 | 1,169,600 |
| 2022-10-24 | 296.00 | 304.00 | 294.00 | 300.00 | 291.70 | 417,400 |
| 2022-10-21 | 288.00 | 296.00 | 288.00 | 292.00 | 283.92 | 110,100 |
| 2022-10-20 | 290.00 | 292.00 | 282.00 | 284.00 | 276.15 | 85,100 |
| 2022-10-19 | 292.00 | 294.00 | 278.00 | 290.00 | 281.98 | 59,900 |
| 2022-10-18 | 282.00 | 284.00 | 280.00 | 280.00 | 272.26 | 127,700 |
| 2022-10-17 | 272.00 | 284.00 | 268.00 | 276.00 | 268.37 | 124,500 |
| 2022-10-14 | 286.00 | 286.00 | 272.00 | 274.00 | 266.42 | 30,800 |
| 2022-10-13 | 286.00 | 288.00 | 274.00 | 276.00 | 268.37 | 51,500 |
| 2022-10-12 | 292.00 | 292.00 | 274.00 | 288.00 | 280.04 | 32,400 |
| 2022-10-11 | 294.00 | 300.00 | 284.00 | 290.00 | 281.98 | 70,500 |
| 2022-10-10 | 290.00 | 298.00 | 284.00 | 290.00 | 281.98 | 193,400 |
| 2022-10-07 | 290.00 | 294.00 | 280.00 | 290.00 | 281.98 | 129,600 |
| 2022-10-06 | 286.00 | 290.00 | 278.00 | 282.00 | 274.20 | 131,200 |
| 2022-10-05 | 284.00 | 288.00 | 272.00 | 276.00 | 268.37 | 143,900 |
| 2022-10-04 | 294.00 | 294.00 | 282.00 | 284.00 | 276.15 | 29,300 |
| 2022-10-03 | 284.00 | 288.00 | 280.00 | 284.00 | 276.15 | 26,900 |
| 2022-09-30 | 292.00 | 296.00 | 276.00 | 278.00 | 270.31 | 125,000 |
| 2022-09-29 | 300.00 | 300.00 | 280.00 | 292.00 | 283.92 | 232,000 |
| 2022-09-28 | 278.00 | 302.00 | 272.00 | 288.00 | 280.04 | 640,200 |
| 2022-09-27 | 278.00 | 280.00 | 270.00 | 278.00 | 270.31 | 87,000 |
| 2022-09-26 | 274.00 | 284.00 | 272.00 | 278.00 | 270.31 | 89,500 |
| 2022-09-23 | 280.00 | 284.00 | 274.00 | 276.00 | 268.37 | 92,200 |
| 2022-09-22 | 272.00 | 288.00 | 272.00 | 274.00 | 266.42 | 135,400 |
| 2022-09-21 | 278.00 | 280.00 | 272.00 | 272.00 | 264.48 | 196,700 |
| 2022-09-20 | 276.00 | 286.00 | 274.00 | 278.00 | 270.31 | 124,400 |
| 2022-09-19 | 274.00 | 282.00 | 272.00 | 276.00 | 268.37 | 107,800 |
| 2022-09-16 | 284.00 | 284.00 | 268.00 | 272.00 | 264.48 | 611,900 |
| 2022-09-15 | 290.00 | 290.00 | 276.00 | 284.00 | 276.15 | 299,000 |
| 2022-09-14 | 288.00 | 294.00 | 274.00 | 290.00 | 281.98 | 153,100 |
| 2022-09-13 | 308.00 | 320.00 | 288.00 | 288.00 | 280.04 | 3,098,500 |
| 2022-09-12 | 310.00 | 324.00 | 294.00 | 308.00 | 299.48 | 730,700 |
| 2022-09-09 | 268.00 | 338.00 | 268.00 | 292.00 | 283.92 | 4,021,700 |
| 2022-09-08 | 288.00 | 304.00 | 288.00 | 288.00 | 280.04 | 332,200 |
| 2022-09-07 | 332.00 | 332.00 | 308.00 | 308.00 | 299.48 | 415,800 |
| 2022-09-06 | 294.00 | 344.00 | 294.00 | 330.00 | 320.87 | 2,009,000 |
| 2022-09-05 | 268.00 | 294.00 | 250.00 | 294.00 | 285.87 | 3,997,900 |
| 2022-09-02 | 278.00 | 284.00 | 268.00 | 268.00 | 260.59 | 807,700 |
| 2022-09-01 | 290.00 | 304.00 | 288.00 | 288.00 | 280.04 | 3,891,600 |
| 2022-08-31 | 328.00 | 380.00 | 308.00 | 308.00 | 299.48 | 2,219,700 |
| 2022-08-30 | 352.00 | 352.00 | 330.00 | 330.00 | 320.87 | 505,700 |
| 2022-08-29 | 380.00 | 380.00 | 354.00 | 354.00 | 344.21 | 402,100 |
| 2022-08-26 | 400.00 | 400.00 | 380.00 | 380.00 | 369.49 | 277,600 |
| 2022-08-25 | 436.00 | 468.00 | 408.00 | 408.00 | 396.72 | 342,900 |
| 2022-08-24 | 468.00 | 470.00 | 438.00 | 438.00 | 425.89 | 326,900 |
| 2022-08-23 | 468.00 | 498.00 | 452.00 | 470.00 | 457.00 | 1,364,100 |
| 2022-08-22 | 428.00 | 498.00 | 420.00 | 468.00 | 455.06 | 1,853,500 |
| 2022-08-19 | 398.00 | 438.00 | 398.00 | 428.00 | 416.16 | 1,089,000 |
| 2022-08-18 | 394.00 | 408.00 | 380.00 | 408.00 | 396.72 | 948,200 |
| 2022-08-16 | 386.00 | 400.00 | 380.00 | 394.00 | 383.10 | 1,217,000 |
| 2022-08-15 | 380.00 | 388.00 | 378.00 | 384.00 | 373.38 | 214,600 |
| 2022-08-12 | 380.00 | 390.00 | 374.00 | 384.00 | 373.38 | 443,000 |
| 2022-08-11 | 378.00 | 388.00 | 370.00 | 380.00 | 369.49 | 614,400 |
| 2022-08-10 | 338.00 | 380.00 | 336.00 | 378.00 | 367.55 | 1,161,000 |
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.