Shield On Service Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,045.27 | 0 |
| 2024-10-30 | 845.00 | 1,050.00 | 845.00 | 1,050.00 | 1,045.27 | 543,000 |
| 2024-10-29 | 840.00 | 840.00 | 840.00 | 840.00 | 836.22 | 0 |
| 2024-10-28 | 780.00 | 840.00 | 540.00 | 840.00 | 836.22 | 943,500 |
| 2024-10-25 | 615.00 | 675.00 | 580.00 | 675.00 | 671.96 | 439,000 |
| 2024-10-24 | 446.00 | 540.00 | 444.00 | 540.00 | 537.57 | 191,300 |
| 2024-10-23 | 440.00 | 448.00 | 434.00 | 434.00 | 432.05 | 700 |
| 2024-10-22 | 450.00 | 454.00 | 432.00 | 432.00 | 430.05 | 5,700 |
| 2024-10-21 | 442.00 | 450.00 | 426.00 | 432.00 | 430.05 | 2,100 |
| 2024-10-18 | 454.00 | 454.00 | 454.00 | 454.00 | 451.96 | 200 |
| 2024-10-17 | 442.00 | 442.00 | 442.00 | 442.00 | 440.01 | 0 |
| 2024-10-16 | 454.00 | 454.00 | 442.00 | 442.00 | 440.01 | 5,900 |
| 2024-10-15 | 442.00 | 460.00 | 442.00 | 446.00 | 443.99 | 1,900 |
| 2024-10-14 | 442.00 | 454.00 | 442.00 | 454.00 | 451.96 | 700 |
| 2024-10-11 | 456.00 | 456.00 | 456.00 | 456.00 | 453.95 | 2,300 |
| 2024-10-10 | 428.00 | 460.00 | 404.00 | 460.00 | 457.93 | 5,100 |
| 2024-10-09 | 436.00 | 438.00 | 436.00 | 438.00 | 436.03 | 200 |
| 2024-10-08 | 440.00 | 460.00 | 428.00 | 456.00 | 453.95 | 4,800 |
| 2024-10-07 | 454.00 | 454.00 | 426.00 | 426.00 | 424.08 | 900 |
| 2024-10-04 | 446.00 | 446.00 | 446.00 | 446.00 | 443.99 | 100 |
| 2024-10-03 | 444.00 | 454.00 | 424.00 | 438.00 | 436.03 | 3,500 |
| 2024-10-02 | 450.00 | 450.00 | 416.00 | 446.00 | 443.99 | 2,700 |
| 2024-10-01 | 450.00 | 450.00 | 450.00 | 450.00 | 447.97 | 0 |
| 2024-09-30 | 450.00 | 450.00 | 450.00 | 450.00 | 447.97 | 2,000 |
| 2024-09-27 | 448.00 | 454.00 | 414.00 | 450.00 | 447.97 | 11,100 |
| 2024-09-26 | 422.00 | 422.00 | 422.00 | 422.00 | 420.10 | 0 |
| 2024-09-25 | 422.00 | 428.00 | 422.00 | 422.00 | 420.10 | 500 |
| 2024-09-24 | 420.00 | 422.00 | 420.00 | 422.00 | 420.10 | 1,300 |
| 2024-09-23 | 448.00 | 448.00 | 412.00 | 418.00 | 416.12 | 700 |
| 2024-09-20 | 450.00 | 450.00 | 450.00 | 450.00 | 447.97 | 0 |
| 2024-09-19 | 450.00 | 450.00 | 450.00 | 450.00 | 447.97 | 400 |
| 2024-09-18 | 452.00 | 452.00 | 452.00 | 452.00 | 449.96 | 0 |
| 2024-09-17 | 456.00 | 456.00 | 410.00 | 452.00 | 449.96 | 1,800 |
| 2024-09-13 | 446.00 | 450.00 | 446.00 | 450.00 | 447.97 | 600 |
| 2024-09-12 | 458.00 | 458.00 | 458.00 | 458.00 | 455.94 | 300 |
| 2024-09-11 | 448.00 | 458.00 | 420.00 | 458.00 | 455.94 | 600 |
| 2024-09-10 | 440.00 | 456.00 | 424.00 | 454.00 | 451.96 | 32,300 |
| 2024-09-09 | 432.00 | 450.00 | 432.00 | 450.00 | 447.97 | 36,800 |
| 2024-09-06 | 432.00 | 432.00 | 412.00 | 424.00 | 422.09 | 1,600 |
| 2024-09-05 | 412.00 | 430.00 | 402.00 | 430.00 | 428.06 | 4,500 |
| 2024-09-04 | 424.00 | 432.00 | 410.00 | 430.00 | 428.06 | 3,100 |
| 2024-09-03 | 438.00 | 438.00 | 402.00 | 402.00 | 400.19 | 25,400 |
| 2024-09-02 | 456.00 | 456.00 | 436.00 | 436.00 | 434.04 | 300 |
| 2024-08-30 | 434.00 | 436.00 | 434.00 | 436.00 | 434.04 | 300 |
| 2024-08-29 | 428.00 | 454.00 | 424.00 | 428.00 | 426.07 | 3,600 |
| 2024-08-28 | 436.00 | 436.00 | 428.00 | 428.00 | 426.07 | 1,700 |
| 2024-08-27 | 430.00 | 434.00 | 430.00 | 434.00 | 432.05 | 800 |
| 2024-08-26 | 432.00 | 434.00 | 428.00 | 432.00 | 430.05 | 1,000 |
| 2024-08-23 | 426.00 | 440.00 | 426.00 | 440.00 | 438.02 | 400 |
| 2024-08-22 | 430.00 | 446.00 | 426.00 | 426.00 | 424.08 | 40,700 |
| 2024-08-21 | 418.00 | 426.00 | 412.00 | 426.00 | 424.08 | 8,300 |
| 2024-08-20 | 424.00 | 426.00 | 416.00 | 426.00 | 424.08 | 2,800 |
| 2024-08-19 | 426.00 | 432.00 | 412.00 | 412.00 | 410.14 | 9,500 |
| 2024-08-16 | 422.00 | 428.00 | 422.00 | 426.00 | 424.08 | 600 |
| 2024-08-15 | 440.00 | 440.00 | 412.00 | 412.00 | 410.14 | 9,700 |
| 2024-08-14 | 450.00 | 450.00 | 412.00 | 424.00 | 422.09 | 9,500 |
| 2024-08-13 | 432.00 | 442.00 | 432.00 | 436.00 | 434.04 | 2,000 |
| 2024-08-12 | 432.00 | 432.00 | 432.00 | 432.00 | 430.05 | 0 |
| 2024-08-09 | 422.00 | 432.00 | 422.00 | 432.00 | 430.05 | 200 |
| 2024-08-08 | 432.00 | 432.00 | 432.00 | 432.00 | 430.05 | 200 |
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.