Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 348.00 | 368.00 | 346.00 | 346.00 | 336.43 | 110,100 |
| 2022-05-11 | 438.00 | 438.00 | 366.00 | 372.00 | 361.71 | 2,223,800 |
| 2022-05-10 | 392.00 | 392.00 | 366.00 | 392.00 | 381.16 | 337,800 |
| 2022-05-09 | 392.00 | 416.00 | 392.00 | 392.00 | 381.16 | 105,200 |
| 2022-04-28 | 420.00 | 424.00 | 400.00 | 420.00 | 408.38 | 30,800 |
| 2022-04-27 | 402.00 | 438.00 | 402.00 | 430.00 | 418.11 | 104,000 |
| 2022-04-26 | 390.00 | 408.00 | 390.00 | 408.00 | 396.72 | 12,900 |
| 2022-04-25 | 384.00 | 410.00 | 384.00 | 404.00 | 392.83 | 151,800 |
| 2022-04-22 | 410.00 | 410.00 | 382.00 | 400.00 | 388.94 | 109,400 |
| 2022-04-21 | 404.00 | 410.00 | 398.00 | 406.00 | 394.77 | 4,800 |
| 2022-04-20 | 388.00 | 414.00 | 386.00 | 410.00 | 398.66 | 128,100 |
| 2022-04-19 | 404.00 | 412.00 | 398.00 | 412.00 | 400.61 | 10,400 |
| 2022-04-18 | 410.00 | 410.00 | 410.00 | 410.00 | 398.66 | 500 |
| 2022-04-14 | 404.00 | 410.00 | 394.00 | 410.00 | 398.66 | 5,700 |
| 2022-04-13 | 402.00 | 414.00 | 386.00 | 406.00 | 394.77 | 17,800 |
| 2022-04-12 | 408.00 | 414.00 | 374.00 | 408.00 | 396.72 | 165,200 |
| 2022-04-11 | 408.00 | 444.00 | 394.00 | 394.00 | 383.10 | 44,500 |
| 2022-04-08 | 404.00 | 410.00 | 398.00 | 408.00 | 396.72 | 47,100 |
| 2022-04-07 | 402.00 | 408.00 | 400.00 | 404.00 | 392.83 | 83,400 |
| 2022-04-06 | 420.00 | 420.00 | 392.00 | 400.00 | 388.94 | 140,300 |
| 2022-04-05 | 410.00 | 420.00 | 392.00 | 420.00 | 408.38 | 54,500 |
| 2022-04-04 | 394.00 | 412.00 | 388.00 | 412.00 | 400.61 | 1,000 |
| 2022-04-01 | 412.00 | 412.00 | 396.00 | 412.00 | 400.61 | 1,700 |
| 2022-03-31 | 394.00 | 412.00 | 386.00 | 412.00 | 400.61 | 35,300 |
| 2022-03-30 | 392.00 | 412.00 | 392.00 | 408.00 | 396.72 | 16,400 |
| 2022-03-29 | 412.00 | 428.00 | 390.00 | 412.00 | 400.61 | 98,600 |
| 2022-03-28 | 396.00 | 438.00 | 382.00 | 412.00 | 400.61 | 59,200 |
| 2022-03-25 | 380.00 | 398.00 | 380.00 | 396.00 | 385.05 | 44,300 |
| 2022-03-24 | 394.00 | 400.00 | 380.00 | 398.00 | 386.99 | 9,500 |
| 2022-03-23 | 378.00 | 396.00 | 366.00 | 388.00 | 377.27 | 91,700 |
| 2022-03-22 | 380.00 | 380.00 | 370.00 | 374.00 | 363.66 | 17,300 |
| 2022-03-21 | 374.00 | 380.00 | 370.00 | 380.00 | 369.49 | 17,500 |
| 2022-03-18 | 384.00 | 388.00 | 370.00 | 378.00 | 367.55 | 45,400 |
| 2022-03-17 | 378.00 | 384.00 | 370.00 | 380.00 | 369.49 | 112,600 |
| 2022-03-16 | 380.00 | 412.00 | 380.00 | 386.00 | 375.33 | 247,100 |
| 2022-03-15 | 402.00 | 402.00 | 382.00 | 390.00 | 379.21 | 183,300 |
| 2022-03-14 | 392.00 | 402.00 | 388.00 | 402.00 | 390.88 | 900 |
| 2022-03-11 | 374.00 | 394.00 | 374.00 | 392.00 | 381.16 | 34,800 |
| 2022-03-10 | 384.00 | 392.00 | 374.00 | 384.00 | 373.38 | 88,500 |
| 2022-03-09 | 396.00 | 412.00 | 384.00 | 392.00 | 381.16 | 134,100 |
| 2022-03-08 | 374.00 | 404.00 | 374.00 | 396.00 | 385.05 | 39,300 |
| 2022-03-07 | 420.00 | 422.00 | 394.00 | 394.00 | 383.10 | 68,000 |
| 2022-03-04 | 388.00 | 450.00 | 380.00 | 422.00 | 410.33 | 161,500 |
| 2022-03-02 | 396.00 | 396.00 | 386.00 | 394.00 | 383.10 | 2,700 |
| 2022-03-01 | 390.00 | 398.00 | 382.00 | 394.00 | 383.10 | 22,000 |
| 2022-02-25 | 380.00 | 418.00 | 376.00 | 392.00 | 381.16 | 71,400 |
| 2022-02-24 | 374.00 | 390.00 | 374.00 | 390.00 | 379.21 | 10,000 |
| 2022-02-23 | 390.00 | 390.00 | 370.00 | 386.00 | 375.33 | 83,300 |
| 2022-02-22 | 400.00 | 404.00 | 382.00 | 386.00 | 375.33 | 150,800 |
| 2022-02-21 | 412.00 | 440.00 | 386.00 | 402.00 | 390.88 | 195,200 |
| 2022-02-18 | 418.00 | 424.00 | 400.00 | 412.00 | 400.61 | 27,500 |
| 2022-02-17 | 400.00 | 420.00 | 390.00 | 416.00 | 404.50 | 164,100 |
| 2022-02-16 | 394.00 | 444.00 | 392.00 | 412.00 | 400.61 | 173,100 |
| 2022-02-15 | 396.00 | 434.00 | 390.00 | 404.00 | 392.83 | 67,000 |
| 2022-02-14 | 404.00 | 442.00 | 384.00 | 402.00 | 390.88 | 121,500 |
| 2022-02-11 | 410.00 | 426.00 | 392.00 | 404.00 | 392.83 | 4,885,600 |
| 2022-02-10 | 384.00 | 416.00 | 384.00 | 410.00 | 398.66 | 24,500 |
| 2022-02-09 | 398.00 | 408.00 | 384.00 | 400.00 | 388.94 | 32,300 |
| 2022-02-08 | 396.00 | 406.00 | 380.00 | 398.00 | 386.99 | 7,934,700 |
| 2022-02-07 | 366.00 | 446.00 | 366.00 | 396.00 | 385.05 | 65,600 |
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.