PT Shield On Service Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 880.00
+30.00 (3.53%)
At close: Feb 27, 2026
PT Shield On Service Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 3.53% | 2,500 |
| Feb 26, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 42,200 |
| Feb 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 21,300 |
| Feb 24, 2026 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | -3.41% | 24,600 |
| Feb 23, 2026 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 1.73% | 17,300 |
| Feb 20, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 2.37% | 27,500 |
| Feb 19, 2026 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | -3.98% | 13,900 |
| Feb 18, 2026 | 800.00 | 880.00 | 720.00 | 880.00 | 880.00 | 10.00% | 26,100 |
| Feb 13, 2026 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | -1.84% | 5,400 |
| Feb 12, 2026 | 750.00 | 815.00 | 750.00 | 815.00 | 815.00 | -1.81% | 13,100 |
| Feb 11, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.78% | 700 |
| Feb 10, 2026 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | -2.31% | 2,300 |
| Feb 9, 2026 | 795.00 | 865.00 | 795.00 | 865.00 | 865.00 | 8.81% | 20,600 |
| Feb 6, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 9.66% | 9,300 |
| Feb 5, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | 48,100 |
| Feb 4, 2026 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | -4.64% | 3,600 |
| Feb 3, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | -1.31% | 4,300 |
| Feb 2, 2026 | 840.00 | 840.00 | 765.00 | 765.00 | 765.00 | -8.93% | 14,400 |
| Jan 30, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -9.68% | 34,400 |
| Jan 29, 2026 | 1,060.00 | 1,060.00 | 930.00 | 930.00 | 930.00 | -3.63% | 23,300 |
| Jan 28, 2026 | 880.00 | 965.00 | 795.00 | 965.00 | 965.00 | 9.66% | 46,200 |
| Jan 27, 2026 | 805.00 | 880.00 | 805.00 | 880.00 | 880.00 | 9.32% | 14,200 |
| Jan 26, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 16,900 |
| 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 |