Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | 0 |
| 2025-02-03 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | 8,700 |
| 2025-01-31 | 575.00 | 575.00 | 575.00 | 575.00 | 572.41 | 100 |
| 2025-01-30 | 580.00 | 580.00 | 575.00 | 575.00 | 572.41 | 300 |
| 2025-01-24 | 545.00 | 590.00 | 545.00 | 585.00 | 582.36 | 2,800 |
| 2025-01-23 | 590.00 | 590.00 | 590.00 | 590.00 | 587.34 | 100 |
| 2025-01-22 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | 400 |
| 2025-01-21 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | 200 |
| 2025-01-20 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | 5,200 |
| 2025-01-17 | 470.00 | 505.00 | 470.00 | 505.00 | 502.73 | 25,100 |
| 2025-01-16 | 474.00 | 474.00 | 468.00 | 468.00 | 465.89 | 2,400 |
| 2025-01-15 | 440.00 | 440.00 | 440.00 | 440.00 | 438.02 | 3,500 |
| 2025-01-14 | 410.00 | 410.00 | 408.00 | 408.00 | 406.16 | 39,400 |
| 2025-01-13 | 394.00 | 394.00 | 380.00 | 382.00 | 380.28 | 11,200 |
| 2025-01-10 | 400.00 | 400.00 | 396.00 | 396.00 | 394.22 | 1,400 |
| 2025-01-09 | 388.00 | 388.00 | 372.00 | 372.00 | 370.32 | 8,800 |
| 2025-01-08 | 424.00 | 424.00 | 388.00 | 388.00 | 386.25 | 6,900 |
| 2025-01-07 | 428.00 | 428.00 | 426.00 | 426.00 | 424.08 | 1,300 |
| 2025-01-06 | 430.00 | 430.00 | 430.00 | 430.00 | 428.06 | 500 |
| 2025-01-03 | 442.00 | 442.00 | 432.00 | 432.00 | 430.05 | 16,500 |
| 2025-01-02 | 446.00 | 446.00 | 446.00 | 446.00 | 443.99 | 8,800 |
| 2024-12-30 | 498.00 | 498.00 | 494.00 | 494.00 | 491.77 | 2,600 |
| 2024-12-27 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | 100 |
| 2024-12-24 | 505.00 | 505.00 | 500.00 | 500.00 | 497.75 | 17,600 |
| 2024-12-23 | 555.00 | 555.00 | 505.00 | 505.00 | 502.73 | 2,000 |
| 2024-12-20 | 600.00 | 600.00 | 560.00 | 560.00 | 557.48 | 30,500 |
| 2024-12-19 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | 61,300 |
| 2024-12-18 | 505.00 | 510.00 | 505.00 | 505.00 | 502.73 | 4,600 |
| 2024-12-17 | 560.00 | 620.00 | 560.00 | 560.00 | 557.48 | 20,300 |
| 2024-12-16 | 620.00 | 620.00 | 620.00 | 620.00 | 617.21 | 2,400 |
| 2024-12-13 | 685.00 | 685.00 | 685.00 | 685.00 | 681.91 | 600 |
| 2024-12-12 | 700.00 | 700.00 | 685.00 | 685.00 | 681.91 | 11,600 |
| 2024-12-11 | 700.00 | 700.00 | 655.00 | 655.00 | 652.05 | 22,900 |
| 2024-12-10 | 735.00 | 735.00 | 725.00 | 725.00 | 721.73 | 900 |
| 2024-12-09 | 755.00 | 755.00 | 730.00 | 730.00 | 726.71 | 58,500 |
| 2024-12-06 | 760.00 | 760.00 | 755.00 | 755.00 | 751.60 | 13,400 |
| 2024-12-05 | 700.00 | 700.00 | 695.00 | 695.00 | 691.87 | 63,500 |
| 2024-12-04 | 670.00 | 700.00 | 670.00 | 680.00 | 676.94 | 16,600 |
| 2024-12-03 | 610.00 | 655.00 | 610.00 | 655.00 | 652.05 | 33,500 |
| 2024-12-02 | 625.00 | 625.00 | 610.00 | 610.00 | 607.25 | 19,300 |
| 2024-11-29 | 610.00 | 610.00 | 585.00 | 585.00 | 582.36 | 59,100 |
| 2024-11-28 | 665.00 | 665.00 | 650.00 | 650.00 | 647.07 | 9,300 |
| 2024-11-26 | 610.00 | 675.00 | 610.00 | 675.00 | 671.96 | 38,400 |
| 2024-11-25 | 675.00 | 675.00 | 675.00 | 675.00 | 671.96 | 13,200 |
| 2024-11-22 | 750.00 | 750.00 | 750.00 | 750.00 | 746.62 | 38,900 |
| 2024-11-21 | 830.00 | 830.00 | 830.00 | 830.00 | 826.26 | 13,100 |
| 2024-11-20 | 755.00 | 755.00 | 755.00 | 755.00 | 751.60 | 27,600 |
| 2024-11-19 | 580.00 | 690.00 | 580.00 | 690.00 | 686.89 | 165,000 |
| 2024-11-18 | 685.00 | 685.00 | 630.00 | 630.00 | 627.16 | 22,500 |
| 2024-11-15 | 720.00 | 720.00 | 695.00 | 695.00 | 691.87 | 82,100 |
| 2024-11-14 | 770.00 | 770.00 | 770.00 | 770.00 | 766.53 | 5,100 |
| 2024-11-13 | 855.00 | 855.00 | 855.00 | 855.00 | 851.15 | 2,700 |
| 2024-11-12 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 940.74 | 10,800 |
| 2024-11-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-11-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-11-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-11-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-11-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-11-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-11-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
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.