PT Shield On Service Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 414.00
-4.00 (-0.96%)
Aug 1, 2025, 3:14 PM WIB
PT Shield On Service Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 418.00 | 426.00 | 412.00 | 414.00 | 414.00 | -0.96% | 5,900 |
| Jul 31, 2025 | 422.00 | 434.00 | 418.00 | 418.00 | 418.00 | -0.95% | 1,300 |
| Jul 30, 2025 | 426.00 | 426.00 | 412.00 | 422.00 | 422.00 | -0.94% | 1,900 |
| Jul 29, 2025 | 414.00 | 430.00 | 414.00 | 426.00 | 426.00 | -0.47% | 15,400 |
| Jul 28, 2025 | 422.00 | 428.00 | 410.00 | 428.00 | 428.00 | 4.39% | 17,800 |
| Jul 25, 2025 | 426.00 | 432.00 | 410.00 | 410.00 | 410.00 | -4.65% | 22,500 |
| Jul 24, 2025 | 422.00 | 434.00 | 414.00 | 430.00 | 430.00 | 0.47% | 133,100 |
| Jul 23, 2025 | 442.00 | 442.00 | 418.00 | 428.00 | 428.00 | -2.28% | 13,600 |
| Jul 22, 2025 | 418.00 | 442.00 | 416.00 | 438.00 | 438.00 | 3.79% | 13,000 |
| Jul 21, 2025 | 416.00 | 424.00 | 410.00 | 422.00 | 422.00 | 1.44% | 8,300 |
| Jul 18, 2025 | 420.00 | 432.00 | 416.00 | 416.00 | 416.00 | -1.42% | 12,700 |
| Jul 17, 2025 | 430.00 | 432.00 | 422.00 | 422.00 | 422.00 | - | 18,800 |
| Jul 16, 2025 | 418.00 | 434.00 | 418.00 | 422.00 | 422.00 | -1.86% | 2,700 |
| Jul 15, 2025 | 428.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.47% | 1,100 |
| Jul 14, 2025 | 420.00 | 440.00 | 420.00 | 428.00 | 428.00 | - | 96,900 |
| Jul 11, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | - | 2,600 |
| Jul 10, 2025 | 420.00 | 430.00 | 418.00 | 428.00 | 428.00 | -0.47% | 8,400 |
| Jul 9, 2025 | 420.00 | 432.00 | 420.00 | 430.00 | 430.00 | -0.46% | 6,900 |
| Jul 8, 2025 | 406.00 | 438.00 | 404.00 | 432.00 | 432.00 | 7.46% | 4,000 |
| Jul 7, 2025 | 410.00 | 418.00 | 400.00 | 402.00 | 402.00 | -3.83% | 23,700 |
| Jul 4, 2025 | 416.00 | 424.00 | 410.00 | 418.00 | 418.00 | 0.48% | 9,400 |
| Jul 3, 2025 | 438.00 | 438.00 | 410.00 | 416.00 | 416.00 | -5.02% | 27,800 |
| Jul 2, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | 3,000 |
| Jul 1, 2025 | 442.00 | 442.00 | 430.00 | 438.00 | 438.00 | -0.90% | 400 |
| Jun 30, 2025 | 434.00 | 450.00 | 420.00 | 442.00 | 442.00 | 1.84% | 14,100 |
| Jun 26, 2025 | 424.00 | 462.00 | 424.00 | 434.00 | 434.00 | 2.36% | 84,000 |
| Jun 25, 2025 | 424.00 | 424.00 | 402.00 | 424.00 | 424.00 | - | 7,300 |
| Jun 24, 2025 | 408.00 | 428.00 | 408.00 | 424.00 | 424.00 | 3.41% | 3,700 |
| Jun 23, 2025 | 430.00 | 430.00 | 410.00 | 410.00 | 410.00 | -4.65% | 700 |
| Jun 20, 2025 | 416.00 | 430.00 | 410.00 | 430.00 | 430.00 | -0.92% | 6,700 |
| Jun 19, 2025 | 438.00 | 438.00 | 416.00 | 434.00 | 434.00 | -1.36% | 11,400 |
| Jun 18, 2025 | 442.00 | 442.00 | 400.00 | 440.00 | 440.00 | -0.45% | 75,200 |
| Jun 17, 2025 | 426.00 | 456.00 | 414.00 | 442.00 | 442.00 | 0.45% | 15,700 |
| Jun 16, 2025 | 434.00 | 440.00 | 422.00 | 440.00 | 440.00 | 1.38% | 15,800 |
| Jun 13, 2025 | 458.00 | 468.00 | 434.00 | 434.00 | 434.00 | -5.24% | 31,500 |
| Jun 12, 2025 | 410.00 | 500.00 | 410.00 | 458.00 | 458.00 | 6.51% | 515,300 |
| Jun 11, 2025 | 424.00 | 434.00 | 420.00 | 430.00 | 430.00 | 1.42% | 2,600 |
| Jun 10, 2025 | 428.00 | 444.00 | 422.00 | 424.00 | 424.00 | -0.93% | 5,400 |
| Jun 5, 2025 | 424.00 | 444.00 | 422.00 | 428.00 | 428.00 | 0.94% | 22,200 |
| Jun 4, 2025 | 418.00 | 440.00 | 418.00 | 424.00 | 424.00 | 1.44% | 4,200 |
| Jun 3, 2025 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | -0.48% | 10,400 |
| Jun 2, 2025 | 434.00 | 450.00 | 420.00 | 420.00 | 420.00 | -2.78% | 8,000 |
| May 28, 2025 | 440.00 | 446.00 | 412.00 | 432.00 | 432.00 | - | 29,700 |
| May 27, 2025 | 430.00 | 454.00 | 430.00 | 432.00 | 432.00 | 0.47% | 26,900 |
| May 26, 2025 | 440.00 | 498.00 | 424.00 | 430.00 | 430.00 | -2.27% | 184,400 |
| May 23, 2025 | 440.00 | 456.00 | 436.00 | 440.00 | 440.00 | - | 22,900 |
| May 22, 2025 | 436.00 | 452.00 | 436.00 | 440.00 | 440.00 | 0.92% | 13,400 |
| May 21, 2025 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -1.36% | 7,900 |
| May 20, 2025 | 434.00 | 500.00 | 434.00 | 442.00 | 442.00 | 1.84% | 193,300 |
| May 19, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.46% | 1,100 |