PT Shield On Service Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 810.00
-60.00 (-6.90%)
At close: Jan 23, 2026
PT Shield On Service Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | -6.90% | 4,100 |
| Jan 22, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 10,500 |
| Jan 21, 2026 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | -3.33% | 8,600 |
| Jan 20, 2026 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | -3.23% | 21,900 |
| Jan 19, 2026 | 935.00 | 935.00 | 875.00 | 930.00 | 930.00 | -0.53% | 5,700 |
| Jan 15, 2026 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | -1.58% | 4,100 |
| Jan 14, 2026 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 6.74% | 26,100 |
| Jan 13, 2026 | 905.00 | 905.00 | 815.00 | 890.00 | 890.00 | -1.66% | 18,400 |
| Jan 12, 2026 | 845.00 | 905.00 | 840.00 | 905.00 | 905.00 | 6.47% | 30,200 |
| Jan 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -8.11% | 52,500 |
| Jan 8, 2026 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 4,500 |
| Jan 7, 2026 | 860.00 | 930.00 | 860.00 | 930.00 | 930.00 | -2.62% | 27,200 |
| Jan 6, 2026 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.53% | 20,300 |
| Jan 5, 2026 | 1,045.00 | 1,045.00 | 950.00 | 950.00 | 950.00 | -9.95% | 57,700 |
| Jan 2, 2026 | 1,065.00 | 1,065.00 | 975.00 | 1,055.00 | 1,055.00 | -2.31% | 4,300 |
| Dec 30, 2025 | 975.00 | 1,080.00 | 975.00 | 1,080.00 | 1,080.00 | - | 140,200 |
| Dec 29, 2025 | 1,310.00 | 1,310.00 | 1,080.00 | 1,080.00 | 1,080.00 | -9.62% | 119,900 |
| Dec 24, 2025 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | 6.22% | 104,600 |
| Dec 23, 2025 | 930.00 | 1,125.00 | 930.00 | 1,125.00 | 1,125.00 | 9.76% | 157,100 |
| Dec 22, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 9.63% | 76,100 |
| Dec 19, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10.00% | 103,900 |
| Dec 18, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 9.68% | 21,800 |
| Dec 17, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 10,900 |
| Dec 16, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 2,900 |
| Dec 15, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 5,900 |
| Dec 12, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.64% | 6,100 |
| Dec 11, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 11,200 |
| Dec 10, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -2.50% | 10,400 |
| Dec 9, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 6,700 |
| Dec 8, 2025 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | -5.33% | 24,100 |
| Dec 5, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 16,400 |
| Dec 4, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 6,800 |
| Dec 3, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.59% | 17,500 |
| Dec 2, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.73% | 34,200 |
| Dec 1, 2025 | 905.00 | 905.00 | 865.00 | 865.00 | 865.00 | -4.95% | 21,900 |
| Nov 28, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 7.06% | 21,600 |
| Nov 27, 2025 | 895.00 | 895.00 | 850.00 | 850.00 | 850.00 | -5.03% | 23,000 |
| Nov 26, 2025 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | -0.56% | 20,200 |
| Nov 25, 2025 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -10.00% | 34,000 |
| Nov 24, 2025 | 940.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 6.38% | 42,500 |
| Nov 21, 2025 | 860.00 | 940.00 | 860.00 | 940.00 | 940.00 | 9.30% | 25,100 |
| Nov 20, 2025 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | -8.51% | 45,000 |
| Nov 19, 2025 | 970.00 | 970.00 | 940.00 | 940.00 | 940.00 | -3.09% | 11,800 |
| Nov 18, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -7.18% | 6,800 |
| Nov 17, 2025 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | 8,700 |
| Nov 14, 2025 | 980.00 | 1,075.00 | 980.00 | 1,075.00 | 1,075.00 | 9.69% | 48,000 |
| Nov 13, 2025 | 955.00 | 980.00 | 955.00 | 980.00 | 980.00 | 2.62% | 25,200 |
| Nov 12, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 9.77% | 33,000 |
| Nov 11, 2025 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 2.96% | 42,000 |
| Nov 10, 2025 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | - | 21,400 |