PT Shield On Service Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 950.00
+80.00 (9.20%)
Apr 16, 2026, 4:00 PM WIB
PT Shield On Service Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 885.00 | 950.00 | 785.00 | 950.00 | 950.00 | 9.20% | 26,300 |
| Apr 15, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 25,700 |
| Apr 14, 2026 | 870.00 | 950.00 | 870.00 | 870.00 | 870.00 | 0.58% | 67,100 |
| Apr 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -9.90% | 83,800 |
| Apr 10, 2026 | 1,050.00 | 1,050.00 | 960.00 | 960.00 | 960.00 | -9.86% | 37,600 |
| Apr 9, 2026 | 1,295.00 | 1,295.00 | 1,065.00 | 1,065.00 | 1,065.00 | -9.75% | 194,300 |
| Apr 8, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 44,400 |
| Apr 7, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9.69% | 48,600 |
| Apr 6, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 9.50% | 135,500 |
| Apr 2, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 9.82% | 98,700 |
| Mar 31, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.81% | 400 |
| Mar 30, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.60% | 100 |
| Mar 26, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 700 |
| Mar 25, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 600 |
| Mar 17, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | 200 |
| Mar 13, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 2,300 |
| Mar 12, 2026 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 3.70% | 13,300 |
| Mar 11, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 9.46% | 5,000 |
| Mar 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 1,100 |
| Mar 9, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -10.00% | 4,700 |
| Mar 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.35% | 6,100 |
| Mar 5, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.33% | 11,000 |
| Mar 4, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -5.66% | 2,000 |
| Mar 3, 2026 | 795.00 | 850.00 | 795.00 | 795.00 | 795.00 | - | 3,600 |
| Mar 2, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -9.66% | 4,500 |
| 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 |