Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 950.00 | 950.00 | 855.00 | 855.00 | 855.00 | 7,700 |
| 2026-04-16 | 885.00 | 950.00 | 785.00 | 950.00 | 950.00 | 26,300 |
| 2026-04-15 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 25,700 |
| 2026-04-14 | 870.00 | 950.00 | 870.00 | 870.00 | 870.00 | 67,100 |
| 2026-04-13 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 83,800 |
| 2026-04-10 | 1,050.00 | 1,050.00 | 960.00 | 960.00 | 960.00 | 37,600 |
| 2026-04-09 | 1,295.00 | 1,295.00 | 1,065.00 | 1,065.00 | 1,065.00 | 194,300 |
| 2026-04-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 44,400 |
| 2026-04-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 48,600 |
| 2026-04-06 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 135,500 |
| 2026-04-02 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 98,700 |
| 2026-04-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-03-31 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 400 |
| 2026-03-30 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 100 |
| 2026-03-27 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-03-26 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 700 |
| 2026-03-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 600 |
| 2026-03-17 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 200 |
| 2026-03-16 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-03-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2,300 |
| 2026-03-12 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 13,300 |
| 2026-03-11 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 5,000 |
| 2026-03-10 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,100 |
| 2026-03-09 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 4,700 |
| 2026-03-06 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 6,100 |
| 2026-03-05 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 11,000 |
| 2026-03-04 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,000 |
| 2026-03-03 | 795.00 | 850.00 | 795.00 | 795.00 | 795.00 | 3,600 |
| 2026-03-02 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 4,500 |
| 2026-02-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2,500 |
| 2026-02-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 42,200 |
| 2026-02-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 21,300 |
| 2026-02-24 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | 24,600 |
| 2026-02-23 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 17,300 |
| 2026-02-20 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 27,500 |
| 2026-02-19 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 13,900 |
| 2026-02-18 | 800.00 | 880.00 | 720.00 | 880.00 | 880.00 | 26,200 |
| 2026-02-13 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | 5,400 |
| 2026-02-12 | 750.00 | 815.00 | 750.00 | 815.00 | 815.00 | 13,100 |
| 2026-02-11 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 700 |
| 2026-02-10 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | 2,300 |
| 2026-02-09 | 795.00 | 865.00 | 795.00 | 865.00 | 865.00 | 20,600 |
| 2026-02-06 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 9,300 |
| 2026-02-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 48,100 |
| 2026-02-04 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 3,600 |
| 2026-02-03 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 4,300 |
| 2026-02-02 | 840.00 | 840.00 | 765.00 | 765.00 | 765.00 | 14,400 |
| 2026-01-30 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 34,400 |
| 2026-01-29 | 1,060.00 | 1,060.00 | 930.00 | 930.00 | 930.00 | 23,300 |
| 2026-01-28 | 880.00 | 965.00 | 795.00 | 965.00 | 965.00 | 46,200 |
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.