Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 995.00 | 995.00 | 905.00 | 930.00 | 930.00 | 26,100 |
| 2025-11-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 14,600 |
| 2025-10-31 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,500 |
| 2025-10-30 | 1,030.00 | 1,125.00 | 1,000.00 | 1,035.00 | 1,035.00 | 66,900 |
| 2025-10-29 | 1,125.00 | 1,150.00 | 1,030.00 | 1,030.00 | 1,030.00 | 72,800 |
| 2025-10-28 | 1,035.00 | 1,135.00 | 1,010.00 | 1,120.00 | 1,120.00 | 56,800 |
| 2025-10-27 | 1,140.00 | 1,140.00 | 1,035.00 | 1,050.00 | 1,050.00 | 156,500 |
| 2025-10-24 | 1,105.00 | 1,185.00 | 1,105.00 | 1,120.00 | 1,120.00 | 145,400 |
| 2025-10-23 | 1,130.00 | 1,165.00 | 1,105.00 | 1,105.00 | 1,105.00 | 103,100 |
| 2025-10-22 | 1,160.00 | 1,285.00 | 1,110.00 | 1,140.00 | 1,140.00 | 200,400 |
| 2025-10-21 | 1,185.00 | 1,400.00 | 1,020.00 | 1,165.00 | 1,165.00 | 561,900 |
| 2025-10-20 | 1,245.00 | 1,335.00 | 1,065.00 | 1,180.00 | 1,180.00 | 796,800 |
← NewerPage 5 of 5 · 254 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.