Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,095.00 | 1,335.00 | 1,095.00 | 1,250.00 | 1,250.00 | 1,397,700 |
| 2025-10-16 | 1,105.00 | 1,250.00 | 955.00 | 1,070.00 | 1,070.00 | 339,000 |
| 2025-10-15 | 1,550.00 | 1,620.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,941,000 |
| 2025-10-14 | 1,190.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 1,057,300 |
| 2025-10-13 | 795.00 | 1,040.00 | 790.00 | 1,040.00 | 1,040.00 | 956,900 |
| 2025-10-10 | 900.00 | 900.00 | 780.00 | 835.00 | 835.00 | 203,300 |
| 2025-10-09 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 21,800 |
| 2025-10-08 | 915.00 | 915.00 | 840.00 | 900.00 | 900.00 | 117,200 |
| 2025-10-07 | 900.00 | 995.00 | 875.00 | 915.00 | 915.00 | 169,700 |
| 2025-10-06 | 985.00 | 1,010.00 | 905.00 | 950.00 | 950.00 | 301,100 |
| 2025-10-03 | 1,025.00 | 1,040.00 | 860.00 | 980.00 | 980.00 | 1,071,400 |
| 2025-10-02 | 890.00 | 890.00 | 805.00 | 855.00 | 855.00 | 202,000 |
| 2025-10-01 | 915.00 | 915.00 | 880.00 | 890.00 | 890.00 | 102,900 |
| 2025-09-30 | 905.00 | 915.00 | 830.00 | 870.00 | 870.00 | 275,000 |
| 2025-09-29 | 1,180.00 | 1,180.00 | 885.00 | 905.00 | 905.00 | 811,000 |
| 2025-09-26 | 890.00 | 985.00 | 840.00 | 985.00 | 985.00 | 540,700 |
| 2025-09-25 | 910.00 | 1,000.00 | 780.00 | 790.00 | 790.00 | 1,022,400 |
| 2025-09-24 | 910.00 | 950.00 | 905.00 | 915.00 | 915.00 | 114,300 |
| 2025-09-23 | 975.00 | 975.00 | 945.00 | 970.00 | 970.00 | 189,200 |
| 2025-09-22 | 890.00 | 975.00 | 890.00 | 975.00 | 975.00 | 250,700 |
| 2025-09-19 | 835.00 | 905.00 | 830.00 | 890.00 | 890.00 | 254,100 |
| 2025-09-18 | 825.00 | 905.00 | 825.00 | 905.00 | 905.00 | 481,200 |
| 2025-09-17 | 875.00 | 875.00 | 825.00 | 825.00 | 825.00 | 75,900 |
| 2025-09-16 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 246,900 |
| 2025-09-15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-12 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-11 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-10 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-09 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-08 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-04 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-03 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-09-02 | 1,015.00 | 1,015.00 | 970.00 | 1,015.00 | 1,015.00 | 694,700 |
| 2025-09-01 | 670.00 | 815.00 | 670.00 | 815.00 | 815.00 | 1,379,500 |
| 2025-08-29 | 685.00 | 800.00 | 635.00 | 655.00 | 655.00 | 231,300 |
| 2025-08-28 | 705.00 | 720.00 | 650.00 | 670.00 | 670.00 | 247,000 |
| 2025-08-27 | 720.00 | 750.00 | 660.00 | 705.00 | 705.00 | 136,800 |
| 2025-08-26 | 760.00 | 760.00 | 710.00 | 720.00 | 720.00 | 169,500 |
| 2025-08-25 | 740.00 | 820.00 | 715.00 | 760.00 | 760.00 | 1,106,300 |
| 2025-08-22 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-08-21 | 800.00 | 840.00 | 775.00 | 840.00 | 840.00 | 771,600 |
| 2025-08-20 | 575.00 | 675.00 | 565.00 | 675.00 | 675.00 | 165,500 |
| 2025-08-19 | 550.00 | 590.00 | 525.00 | 540.00 | 540.00 | 74,800 |
| 2025-08-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-15 | 570.00 | 570.00 | 515.00 | 545.00 | 545.00 | 101,600 |
| 2025-08-14 | 545.00 | 610.00 | 545.00 | 570.00 | 570.00 | 78,500 |
| 2025-08-13 | 620.00 | 620.00 | 540.00 | 575.00 | 575.00 | 179,800 |
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.