Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 388.00 | 388.00 | 362.00 | 372.00 | 361.71 | 139,800 |
| 2022-02-03 | 388.00 | 388.00 | 360.00 | 368.00 | 357.82 | 6,046,600 |
| 2022-02-02 | 388.00 | 388.00 | 362.00 | 368.00 | 357.82 | 8,700 |
| 2022-01-31 | 390.00 | 390.00 | 356.00 | 368.00 | 357.82 | 3,247,100 |
| 2022-01-28 | 374.00 | 374.00 | 364.00 | 370.00 | 359.77 | 5,333,800 |
| 2022-01-27 | 390.00 | 390.00 | 362.00 | 372.00 | 361.71 | 3,417,800 |
| 2022-01-26 | 394.00 | 394.00 | 364.00 | 370.00 | 359.77 | 7,539,400 |
| 2022-01-25 | 376.00 | 380.00 | 360.00 | 374.00 | 363.66 | 3,805,700 |
| 2022-01-24 | 394.00 | 394.00 | 372.00 | 374.00 | 363.66 | 7,100 |
| 2022-01-21 | 380.00 | 388.00 | 372.00 | 374.00 | 363.66 | 95,000 |
| 2022-01-20 | 412.00 | 412.00 | 384.00 | 388.00 | 377.27 | 11,983,300 |
| 2022-01-19 | 418.00 | 418.00 | 384.00 | 392.00 | 381.16 | 136,400 |
| 2022-01-18 | 408.00 | 408.00 | 384.00 | 398.00 | 386.99 | 19,569,900 |
| 2022-01-17 | 394.00 | 412.00 | 394.00 | 412.00 | 400.61 | 75,800 |
| 2022-01-14 | 400.00 | 400.00 | 384.00 | 398.00 | 386.99 | 18,200 |
| 2022-01-13 | 386.00 | 394.00 | 384.00 | 392.00 | 381.16 | 55,600 |
| 2022-01-12 | 406.00 | 406.00 | 382.00 | 394.00 | 383.10 | 82,100 |
| 2022-01-11 | 384.00 | 392.00 | 380.00 | 386.00 | 375.33 | 30,600 |
| 2022-01-10 | 396.00 | 404.00 | 382.00 | 392.00 | 381.16 | 66,800 |
| 2022-01-07 | 404.00 | 404.00 | 376.00 | 388.00 | 377.27 | 18,900 |
| 2022-01-06 | 390.00 | 396.00 | 380.00 | 384.00 | 373.38 | 42,100 |
| 2022-01-05 | 408.00 | 408.00 | 378.00 | 396.00 | 385.05 | 33,000 |
| 2022-01-04 | 414.00 | 414.00 | 382.00 | 388.00 | 377.27 | 60,100 |
| 2022-01-03 | 384.00 | 404.00 | 370.00 | 394.00 | 383.10 | 81,100 |
| 2021-12-30 | 378.00 | 382.00 | 378.00 | 380.00 | 369.49 | 8,700 |
| 2021-12-29 | 386.00 | 388.00 | 378.00 | 382.00 | 371.44 | 37,400 |
| 2021-12-28 | 376.00 | 388.00 | 376.00 | 386.00 | 375.33 | 4,200 |
| 2021-12-27 | 386.00 | 388.00 | 386.00 | 388.00 | 377.27 | 800 |
| 2021-12-24 | 402.00 | 402.00 | 374.00 | 384.00 | 373.38 | 16,100 |
| 2021-12-23 | 388.00 | 388.00 | 380.00 | 382.00 | 371.44 | 5,700 |
| 2021-12-22 | 402.00 | 402.00 | 376.00 | 382.00 | 371.44 | 800 |
| 2021-12-21 | 404.00 | 404.00 | 374.00 | 382.00 | 371.44 | 25,200 |
| 2021-12-20 | 402.00 | 402.00 | 380.00 | 384.00 | 373.38 | 30,100 |
| 2021-12-17 | 400.00 | 400.00 | 382.00 | 382.00 | 371.44 | 2,800 |
| 2021-12-16 | 398.00 | 398.00 | 372.00 | 380.00 | 369.49 | 41,400 |
| 2021-12-15 | 406.00 | 406.00 | 370.00 | 378.00 | 367.55 | 59,700 |
| 2021-12-14 | 398.00 | 398.00 | 378.00 | 386.00 | 375.33 | 31,200 |
| 2021-12-13 | 400.00 | 400.00 | 378.00 | 378.00 | 367.55 | 37,000 |
| 2021-12-10 | 404.00 | 404.00 | 376.00 | 390.00 | 379.21 | 7,700 |
| 2021-12-09 | 408.00 | 408.00 | 382.00 | 384.00 | 373.38 | 31,700 |
| 2021-12-08 | 410.00 | 410.00 | 380.00 | 388.00 | 377.27 | 30,700 |
| 2021-12-07 | 388.00 | 400.00 | 382.00 | 390.00 | 379.21 | 78,200 |
| 2021-12-06 | 402.00 | 402.00 | 380.00 | 386.00 | 375.33 | 53,000 |
| 2021-12-03 | 378.00 | 382.00 | 370.00 | 382.00 | 371.44 | 41,700 |
| 2021-12-02 | 396.00 | 396.00 | 372.00 | 378.00 | 367.55 | 19,700 |
| 2021-12-01 | 396.00 | 396.00 | 370.00 | 376.00 | 365.60 | 13,700 |
| 2021-11-30 | 404.00 | 404.00 | 372.00 | 376.00 | 365.60 | 180,600 |
| 2021-11-29 | 410.00 | 410.00 | 378.00 | 384.00 | 373.38 | 51,800 |
| 2021-11-26 | 404.00 | 404.00 | 374.00 | 390.00 | 379.21 | 96,900 |
| 2021-11-25 | 402.00 | 402.00 | 380.00 | 384.00 | 373.38 | 11,300 |
| 2021-11-24 | 404.00 | 404.00 | 380.00 | 382.00 | 371.44 | 43,900 |
| 2021-11-23 | 410.00 | 410.00 | 382.00 | 388.00 | 377.27 | 84,500 |
| 2021-11-22 | 394.00 | 400.00 | 384.00 | 390.00 | 379.21 | 66,600 |
| 2021-11-19 | 412.00 | 412.00 | 382.00 | 388.00 | 377.27 | 142,600 |
| 2021-11-18 | 408.00 | 408.00 | 384.00 | 392.00 | 381.16 | 52,800 |
| 2021-11-17 | 404.00 | 404.00 | 378.00 | 388.00 | 377.27 | 49,200 |
| 2021-11-16 | 408.00 | 408.00 | 378.00 | 384.00 | 373.38 | 32,900 |
| 2021-11-15 | 412.00 | 412.00 | 380.00 | 388.00 | 377.27 | 118,900 |
| 2021-11-12 | 412.00 | 412.00 | 388.00 | 392.00 | 381.16 | 106,900 |
| 2021-11-11 | 410.00 | 410.00 | 388.00 | 392.00 | 381.16 | 23,500 |
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.