Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 338.00 | 338.00 | 328.00 | 334.00 | 324.76 | 404,700 |
| 2022-08-08 | 318.00 | 336.00 | 306.00 | 330.00 | 320.87 | 1,396,500 |
| 2022-08-05 | 298.00 | 320.00 | 294.00 | 312.00 | 303.37 | 1,091,100 |
| 2022-08-04 | 304.00 | 304.00 | 290.00 | 298.00 | 289.76 | 1,505,600 |
| 2022-08-03 | 272.00 | 306.00 | 258.00 | 304.00 | 295.59 | 2,893,700 |
| 2022-08-02 | 260.00 | 280.00 | 244.00 | 272.00 | 264.48 | 3,647,800 |
| 2022-08-01 | 252.00 | 260.00 | 244.00 | 258.00 | 250.86 | 1,082,600 |
| 2022-07-29 | 250.00 | 260.00 | 244.00 | 252.00 | 245.03 | 1,970,000 |
| 2022-07-28 | 244.00 | 280.00 | 240.00 | 250.00 | 243.09 | 1,181,800 |
| 2022-07-27 | 272.00 | 272.00 | 258.00 | 258.00 | 250.86 | 7,026,500 |
| 2022-07-26 | 306.00 | 306.00 | 276.00 | 276.00 | 268.37 | 718,200 |
| 2022-07-25 | 312.00 | 320.00 | 288.00 | 296.00 | 287.81 | 729,700 |
| 2022-07-22 | 330.00 | 330.00 | 308.00 | 308.00 | 299.48 | 792,000 |
| 2022-07-21 | 332.00 | 340.00 | 330.00 | 330.00 | 320.87 | 225,400 |
| 2022-07-20 | 348.00 | 358.00 | 324.00 | 354.00 | 344.21 | 780,700 |
| 2022-07-19 | 350.00 | 366.00 | 342.00 | 348.00 | 338.38 | 493,700 |
| 2022-07-18 | 386.00 | 392.00 | 366.00 | 366.00 | 355.88 | 390,500 |
| 2022-07-15 | 396.00 | 396.00 | 384.00 | 392.00 | 381.16 | 166,000 |
| 2022-07-14 | 392.00 | 428.00 | 382.00 | 396.00 | 385.05 | 1,926,600 |
| 2022-07-13 | 384.00 | 396.00 | 382.00 | 394.00 | 383.10 | 273,600 |
| 2022-07-12 | 392.00 | 396.00 | 384.00 | 394.00 | 383.10 | 141,400 |
| 2022-07-11 | 400.00 | 400.00 | 382.00 | 396.00 | 385.05 | 1,062,400 |
| 2022-07-08 | 400.00 | 400.00 | 388.00 | 392.00 | 381.16 | 50,700 |
| 2022-07-07 | 404.00 | 404.00 | 388.00 | 398.00 | 386.99 | 99,500 |
| 2022-07-06 | 388.00 | 438.00 | 384.00 | 404.00 | 392.83 | 1,347,500 |
| 2022-07-05 | 396.00 | 396.00 | 392.00 | 396.00 | 385.05 | 5,300 |
| 2022-07-04 | 398.00 | 400.00 | 386.00 | 392.00 | 381.16 | 755,800 |
| 2022-07-01 | 394.00 | 402.00 | 386.00 | 400.00 | 388.94 | 2,456,000 |
| 2022-06-30 | 392.00 | 396.00 | 386.00 | 394.00 | 383.10 | 1,980,100 |
| 2022-06-29 | 410.00 | 410.00 | 390.00 | 390.00 | 379.21 | 6,942,500 |
| 2022-06-28 | 398.00 | 430.00 | 378.00 | 418.00 | 406.44 | 276,300 |
| 2022-06-27 | 396.00 | 400.00 | 378.00 | 398.00 | 386.99 | 1,060,400 |
| 2022-06-24 | 376.00 | 398.00 | 370.00 | 398.00 | 386.99 | 1,388,200 |
| 2022-06-23 | 402.00 | 408.00 | 376.00 | 376.00 | 365.60 | 317,900 |
| 2022-06-22 | 404.00 | 430.00 | 384.00 | 404.00 | 392.83 | 9,613,600 |
| 2022-06-21 | 420.00 | 420.00 | 396.00 | 408.00 | 396.72 | 4,783,200 |
| 2022-06-20 | 424.00 | 444.00 | 410.00 | 416.00 | 404.50 | 7,480,100 |
| 2022-06-17 | 430.00 | 430.00 | 402.00 | 430.00 | 418.11 | 8,015,700 |
| 2022-06-16 | 430.00 | 444.00 | 416.00 | 432.00 | 420.05 | 28,100 |
| 2022-06-15 | 440.00 | 450.00 | 394.00 | 430.00 | 418.11 | 6,964,800 |
| 2022-06-14 | 426.00 | 444.00 | 402.00 | 422.00 | 410.33 | 48,600 |
| 2022-06-13 | 394.00 | 470.00 | 394.00 | 422.00 | 410.33 | 7,027,800 |
| 2022-06-10 | 400.00 | 414.00 | 390.00 | 414.00 | 402.55 | 924,000 |
| 2022-06-09 | 386.00 | 406.00 | 380.00 | 406.00 | 394.77 | 71,600 |
| 2022-06-08 | 396.00 | 400.00 | 384.00 | 394.00 | 383.10 | 1,817,800 |
| 2022-06-07 | 398.00 | 406.00 | 380.00 | 396.00 | 385.05 | 4,211,700 |
| 2022-06-06 | 400.00 | 408.00 | 394.00 | 398.00 | 386.99 | 2,371,000 |
| 2022-06-03 | 406.00 | 408.00 | 392.00 | 408.00 | 396.72 | 2,517,100 |
| 2022-06-02 | 406.00 | 406.00 | 392.00 | 406.00 | 394.77 | 5,105,100 |
| 2022-05-31 | 396.00 | 410.00 | 380.00 | 408.00 | 396.72 | 59,900 |
| 2022-05-30 | 398.00 | 408.00 | 388.00 | 398.00 | 386.99 | 2,915,900 |
| 2022-05-27 | 396.00 | 408.00 | 388.00 | 398.00 | 386.99 | 1,658,900 |
| 2022-05-25 | 402.00 | 410.00 | 386.00 | 396.00 | 385.05 | 5,777,100 |
| 2022-05-24 | 398.00 | 420.00 | 378.00 | 394.00 | 383.10 | 63,200 |
| 2022-05-23 | 392.00 | 398.00 | 360.00 | 390.00 | 379.21 | 2,639,000 |
| 2022-05-20 | 410.00 | 420.00 | 376.00 | 382.00 | 371.44 | 4,324,700 |
| 2022-05-19 | 386.00 | 450.00 | 362.00 | 404.00 | 392.83 | 2,751,600 |
| 2022-05-18 | 356.00 | 394.00 | 356.00 | 388.00 | 377.27 | 2,617,300 |
| 2022-05-17 | 388.00 | 392.00 | 364.00 | 378.00 | 367.55 | 2,392,700 |
| 2022-05-13 | 346.00 | 406.00 | 322.00 | 390.00 | 379.21 | 2,479,900 |
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.