Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 805.00 | 880.00 | 805.00 | 880.00 | 880.00 | 14,200 |
| 2026-01-26 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 16,900 |
| 2026-01-23 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 4,100 |
| 2026-01-22 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 10,500 |
| 2026-01-21 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | 8,600 |
| 2026-01-20 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | 21,900 |
| 2026-01-19 | 935.00 | 935.00 | 875.00 | 930.00 | 930.00 | 5,700 |
| 2026-01-16 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-01-15 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | 4,100 |
| 2026-01-14 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 26,100 |
| 2026-01-13 | 905.00 | 905.00 | 815.00 | 890.00 | 890.00 | 18,400 |
| 2026-01-12 | 845.00 | 905.00 | 840.00 | 905.00 | 905.00 | 30,200 |
| 2026-01-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 52,500 |
| 2026-01-08 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 4,500 |
| 2026-01-07 | 860.00 | 930.00 | 860.00 | 930.00 | 930.00 | 27,200 |
| 2026-01-06 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | 20,300 |
| 2026-01-05 | 1,045.00 | 1,045.00 | 950.00 | 950.00 | 950.00 | 57,700 |
| 2026-01-02 | 1,065.00 | 1,065.00 | 975.00 | 1,055.00 | 1,055.00 | 4,300 |
| 2026-01-01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-12-31 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-12-30 | 975.00 | 1,080.00 | 975.00 | 1,080.00 | 1,080.00 | 140,200 |
| 2025-12-29 | 1,310.00 | 1,310.00 | 1,080.00 | 1,080.00 | 1,080.00 | 119,900 |
| 2025-12-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-12-25 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-12-24 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | 104,600 |
| 2025-12-23 | 930.00 | 1,125.00 | 930.00 | 1,125.00 | 1,125.00 | 157,100 |
| 2025-12-22 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 76,100 |
| 2025-12-19 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 103,900 |
| 2025-12-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 21,800 |
| 2025-12-17 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 10,900 |
| 2025-12-16 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 2,900 |
| 2025-12-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 5,900 |
| 2025-12-12 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 6,100 |
| 2025-12-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 11,200 |
| 2025-12-10 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 10,400 |
| 2025-12-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 6,700 |
| 2025-12-08 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 24,100 |
| 2025-12-05 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 16,400 |
| 2025-12-04 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 6,800 |
| 2025-12-03 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 17,500 |
| 2025-12-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 34,200 |
| 2025-12-01 | 905.00 | 905.00 | 865.00 | 865.00 | 865.00 | 21,900 |
| 2025-11-28 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 21,600 |
| 2025-11-27 | 895.00 | 895.00 | 850.00 | 850.00 | 850.00 | 23,000 |
| 2025-11-26 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 20,200 |
| 2025-11-25 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | 34,000 |
| 2025-11-24 | 940.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 42,500 |
| 2025-11-21 | 860.00 | 940.00 | 860.00 | 940.00 | 940.00 | 25,100 |
| 2025-11-20 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 45,000 |
| 2025-11-19 | 970.00 | 970.00 | 940.00 | 940.00 | 940.00 | 11,800 |
| 2025-11-18 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 6,800 |
| 2025-11-17 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | 8,700 |
| 2025-11-14 | 980.00 | 1,075.00 | 980.00 | 1,075.00 | 1,075.00 | 48,000 |
| 2025-11-13 | 955.00 | 980.00 | 955.00 | 980.00 | 980.00 | 25,200 |
| 2025-11-12 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 33,000 |
| 2025-11-11 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 42,000 |
| 2025-11-10 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | 21,400 |
| 2025-11-07 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | 22,100 |
| 2025-11-06 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 9,200 |
| 2025-11-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 21,600 |
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.