Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 4,700 |
| 2026-05-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-04-30 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,500 |
| 2026-04-29 | 830.00 | 830.00 | 800.00 | 805.00 | 805.00 | 2,300 |
| 2026-04-28 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 2,600 |
| 2026-04-27 | 875.00 | 875.00 | 835.00 | 835.00 | 835.00 | 8,300 |
| 2026-04-24 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | 7,500 |
| 2026-04-23 | 825.00 | 875.00 | 825.00 | 875.00 | 875.00 | 4,600 |
| 2026-04-22 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 3,700 |
| 2026-04-21 | 935.00 | 935.00 | 805.00 | 825.00 | 825.00 | 25,900 |
| 2026-04-20 | 940.00 | 940.00 | 860.00 | 860.00 | 860.00 | 1,400 |
← NewerPage 3 of 3 · 131 trading days
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.