Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 620.00 | 670.00 | 565.00 | 605.00 | 605.00 | 218,700 |
| 2025-08-11 | 675.00 | 815.00 | 590.00 | 620.00 | 620.00 | 2,579,800 |
| 2025-08-08 | 565.00 | 655.00 | 565.00 | 655.00 | 655.00 | 774,900 |
| 2025-08-07 | 434.00 | 525.00 | 432.00 | 525.00 | 525.00 | 516,700 |
| 2025-08-06 | 434.00 | 434.00 | 414.00 | 420.00 | 420.00 | 3,100 |
| 2025-08-05 | 432.00 | 432.00 | 414.00 | 420.00 | 420.00 | 8,100 |
| 2025-08-04 | 430.00 | 434.00 | 416.00 | 432.00 | 432.00 | 18,000 |
| 2025-08-01 | 418.00 | 426.00 | 412.00 | 414.00 | 414.00 | 5,900 |
| 2025-07-31 | 422.00 | 434.00 | 418.00 | 418.00 | 418.00 | 1,200 |
| 2025-07-30 | 426.00 | 426.00 | 412.00 | 422.00 | 422.00 | 1,900 |
| 2025-07-29 | 414.00 | 430.00 | 414.00 | 426.00 | 426.00 | 15,400 |
| 2025-07-28 | 422.00 | 428.00 | 410.00 | 428.00 | 428.00 | 17,800 |
| 2025-07-25 | 426.00 | 432.00 | 410.00 | 410.00 | 410.00 | 22,500 |
| 2025-07-24 | 422.00 | 434.00 | 414.00 | 430.00 | 430.00 | 133,100 |
| 2025-07-23 | 442.00 | 442.00 | 418.00 | 428.00 | 428.00 | 13,600 |
| 2025-07-22 | 418.00 | 442.00 | 416.00 | 438.00 | 438.00 | 13,000 |
| 2025-07-21 | 416.00 | 424.00 | 410.00 | 422.00 | 422.00 | 8,300 |
| 2025-07-18 | 420.00 | 432.00 | 416.00 | 416.00 | 416.00 | 12,700 |
| 2025-07-17 | 430.00 | 432.00 | 422.00 | 422.00 | 422.00 | 18,800 |
| 2025-07-16 | 418.00 | 434.00 | 418.00 | 422.00 | 422.00 | 2,700 |
| 2025-07-15 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 1,100 |
| 2025-07-14 | 420.00 | 440.00 | 420.00 | 428.00 | 428.00 | 96,900 |
| 2025-07-11 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 2,600 |
| 2025-07-10 | 420.00 | 430.00 | 418.00 | 428.00 | 428.00 | 8,100 |
| 2025-07-09 | 420.00 | 432.00 | 420.00 | 430.00 | 430.00 | 6,900 |
| 2025-07-08 | 406.00 | 438.00 | 404.00 | 432.00 | 432.00 | 4,000 |
| 2025-07-07 | 410.00 | 418.00 | 400.00 | 402.00 | 402.00 | 23,700 |
| 2025-07-04 | 416.00 | 424.00 | 410.00 | 418.00 | 418.00 | 9,400 |
| 2025-07-03 | 438.00 | 438.00 | 410.00 | 416.00 | 416.00 | 27,800 |
| 2025-07-02 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 3,000 |
| 2025-07-01 | 442.00 | 442.00 | 430.00 | 438.00 | 438.00 | 400 |
| 2025-06-30 | 434.00 | 450.00 | 420.00 | 442.00 | 442.00 | 14,100 |
| 2025-06-26 | 424.00 | 462.00 | 424.00 | 434.00 | 434.00 | 84,000 |
| 2025-06-25 | 424.00 | 424.00 | 402.00 | 424.00 | 424.00 | 7,300 |
| 2025-06-24 | 408.00 | 428.00 | 408.00 | 424.00 | 424.00 | 3,700 |
| 2025-06-23 | 430.00 | 430.00 | 410.00 | 410.00 | 410.00 | 700 |
| 2025-06-20 | 416.00 | 430.00 | 410.00 | 430.00 | 430.00 | 6,700 |
| 2025-06-19 | 438.00 | 438.00 | 416.00 | 434.00 | 434.00 | 11,400 |
| 2025-06-18 | 442.00 | 442.00 | 400.00 | 440.00 | 440.00 | 68,300 |
| 2025-06-17 | 426.00 | 456.00 | 414.00 | 442.00 | 442.00 | 15,700 |
| 2025-06-16 | 434.00 | 440.00 | 422.00 | 440.00 | 440.00 | 15,800 |
| 2025-06-13 | 458.00 | 468.00 | 434.00 | 434.00 | 434.00 | 31,500 |
| 2025-06-12 | 410.00 | 500.00 | 410.00 | 458.00 | 458.00 | 515,300 |
| 2025-06-11 | 424.00 | 434.00 | 420.00 | 430.00 | 430.00 | 2,600 |
| 2025-06-10 | 428.00 | 444.00 | 422.00 | 424.00 | 424.00 | 5,400 |
| 2025-06-05 | 424.00 | 444.00 | 422.00 | 428.00 | 428.00 | 14,800 |
| 2025-06-04 | 418.00 | 440.00 | 418.00 | 424.00 | 424.00 | 4,200 |
| 2025-06-03 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | 10,400 |
| 2025-06-02 | 434.00 | 450.00 | 420.00 | 420.00 | 420.00 | 8,000 |
| 2025-05-28 | 440.00 | 446.00 | 412.00 | 432.00 | 432.00 | 29,700 |
| 2025-05-27 | 430.00 | 454.00 | 430.00 | 432.00 | 432.00 | 26,900 |
| 2025-05-26 | 440.00 | 498.00 | 424.00 | 430.00 | 430.00 | 184,400 |
| 2025-05-23 | 456.00 | 456.00 | 440.00 | 440.00 | 440.00 | 21,000 |
| 2025-05-22 | 436.00 | 452.00 | 436.00 | 440.00 | 440.00 | 13,400 |
| 2025-05-21 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | 7,900 |
| 2025-05-20 | 434.00 | 500.00 | 434.00 | 442.00 | 442.00 | 193,300 |
| 2025-05-19 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1,100 |
| 2025-05-16 | 428.00 | 444.00 | 424.00 | 432.00 | 432.00 | 18,800 |
| 2025-05-15 | 428.00 | 450.00 | 420.00 | 428.00 | 428.00 | 43,300 |
| 2025-05-14 | 426.00 | 505.00 | 410.00 | 428.00 | 428.00 | 363,600 |
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.