Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 890.00 | 975.00 | 890.00 | 975.00 | 975.00 | 12,100 |
| 2026-07-23 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-07-22 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 100 |
| 2026-07-21 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 600 |
| 2026-07-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| 2026-07-17 | 825.00 | 905.00 | 825.00 | 905.00 | 905.00 | 5,800 |
| 2026-07-16 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 4,400 |
| 2026-07-15 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 3,400 |
| 2026-07-14 | 1,040.00 | 1,040.00 | 970.00 | 970.00 | 970.00 | 3,700 |
| 2026-07-13 | 1,100.00 | 1,100.00 | 995.00 | 1,050.00 | 1,050.00 | 10,400 |
| 2026-07-10 | 1,105.00 | 1,105.00 | 995.00 | 1,105.00 | 1,105.00 | 10,200 |
| 2026-07-09 | 1,005.00 | 1,105.00 | 1,005.00 | 1,105.00 | 1,105.00 | 33,800 |
| 2026-07-08 | 915.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 17,700 |
| 2026-07-07 | 850.00 | 915.00 | 850.00 | 915.00 | 915.00 | 14,900 |
| 2026-07-06 | 815.00 | 835.00 | 815.00 | 835.00 | 835.00 | 28,900 |
| 2026-07-03 | 695.00 | 760.00 | 695.00 | 760.00 | 760.00 | 10,000 |
| 2026-07-02 | 635.00 | 695.00 | 635.00 | 695.00 | 695.00 | 7,400 |
| 2026-07-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 20,200 |
| 2026-06-30 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 5,000 |
| 2026-06-29 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-06-26 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 400 |
| 2026-06-25 | 670.00 | 735.00 | 650.00 | 735.00 | 735.00 | 19,600 |
| 2026-06-24 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 1,500 |
| 2026-06-23 | 700.00 | 775.00 | 700.00 | 775.00 | 775.00 | 10,800 |
| 2026-06-22 | 775.00 | 775.00 | 700.00 | 775.00 | 775.00 | 39,000 |
| 2026-06-19 | 705.00 | 775.00 | 705.00 | 775.00 | 775.00 | 7,700 |
| 2026-06-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 800 |
| 2026-06-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,900 |
| 2026-06-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-06-15 | 775.00 | 775.00 | 710.00 | 710.00 | 710.00 | 8,900 |
| 2026-06-12 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 200 |
| 2026-06-11 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 500 |
| 2026-06-10 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1,400 |
| 2026-06-09 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 100 |
| 2026-06-08 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-05 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1,900 |
| 2026-06-04 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 100 |
| 2026-06-03 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 2,300 |
| 2026-06-02 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 11,800 |
| 2026-06-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-29 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-28 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-27 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-05-26 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 5,600 |
| 2026-05-25 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 400 |
| 2026-05-22 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 700 |
| 2026-05-21 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 200 |
| 2026-05-20 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 6,300 |
| 2026-05-19 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 13,100 |
| 2026-05-18 | 840.00 | 840.00 | 805.00 | 830.00 | 830.00 | 15,900 |
| 2026-05-15 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-05-13 | 815.00 | 890.00 | 815.00 | 890.00 | 890.00 | 1,100 |
| 2026-05-12 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 1,600 |
| 2026-05-11 | 915.00 | 915.00 | 835.00 | 900.00 | 900.00 | 600 |
| 2026-05-08 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 200 |
| 2026-05-07 | 815.00 | 920.00 | 815.00 | 920.00 | 920.00 | 107,200 |
| 2026-05-06 | 860.00 | 860.00 | 810.00 | 845.00 | 845.00 | 14,700 |
| 2026-05-05 | 805.00 | 880.00 | 800.00 | 870.00 | 870.00 | 31,800 |
| 2026-05-04 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 4,700 |
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.