PT Shield On Service Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 890.00
-5.00 (-0.56%)
Jul 22, 2026, 4:57 PM WIB
PT Shield On Service Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 100 |
| Jul 21, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | 600 |
| Jul 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.55% | 200 |
| Jul 17, 2026 | 825.00 | 905.00 | 825.00 | 905.00 | 905.00 | 9.70% | 5,800 |
| Jul 16, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | -5.71% | 4,400 |
| Jul 15, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -9.79% | 3,400 |
| Jul 14, 2026 | 1,040.00 | 1,040.00 | 970.00 | 970.00 | 970.00 | -7.62% | 3,700 |
| Jul 13, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,050.00 | 1,050.00 | -4.98% | 10,400 |
| Jul 10, 2026 | 1,105.00 | 1,105.00 | 995.00 | 1,105.00 | 1,105.00 | - | 10,200 |
| Jul 9, 2026 | 1,005.00 | 1,105.00 | 1,005.00 | 1,105.00 | 1,105.00 | 9.95% | 33,800 |
| Jul 8, 2026 | 915.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 9.84% | 17,700 |
| Jul 7, 2026 | 850.00 | 915.00 | 850.00 | 915.00 | 915.00 | 9.58% | 14,900 |
| Jul 6, 2026 | 815.00 | 835.00 | 815.00 | 835.00 | 835.00 | 9.87% | 28,900 |
| Jul 3, 2026 | 695.00 | 760.00 | 695.00 | 760.00 | 760.00 | 9.35% | 10,000 |
| Jul 2, 2026 | 635.00 | 695.00 | 635.00 | 695.00 | 695.00 | -0.71% | 7,400 |
| Jul 1, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.10% | 20,200 |
| Jun 30, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 5,000 |
| Jun 26, 2026 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.72% | 400 |
| Jun 25, 2026 | 670.00 | 735.00 | 650.00 | 735.00 | 735.00 | 4.26% | 19,600 |
| Jun 24, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | -9.03% | 1,500 |
| Jun 23, 2026 | 700.00 | 775.00 | 700.00 | 775.00 | 775.00 | - | 10,800 |
| Jun 22, 2026 | 775.00 | 775.00 | 700.00 | 775.00 | 775.00 | - | 39,000 |
| Jun 19, 2026 | 705.00 | 775.00 | 705.00 | 775.00 | 775.00 | 9.93% | 7,700 |
| Jun 18, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 800 |
| Jun 17, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 1,900 |
| Jun 15, 2026 | 775.00 | 775.00 | 710.00 | 710.00 | 710.00 | -8.39% | 8,900 |
| Jun 12, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 200 |
| Jun 11, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 500 |
| Jun 10, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 1,400 |
| Jun 9, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 100 |
| Jun 5, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 1,900 |
| Jun 4, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.64% | 100 |
| Jun 3, 2026 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | -4.29% | 2,300 |
| Jun 2, 2026 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | - | 11,800 |
| May 26, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 5,600 |
| May 25, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.24% | 400 |
| May 22, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 700 |
| May 21, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -3.01% | 200 |
| May 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 6,300 |
| May 19, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 13,100 |
| May 18, 2026 | 840.00 | 840.00 | 805.00 | 830.00 | 830.00 | -6.74% | 15,900 |
| May 13, 2026 | 815.00 | 890.00 | 815.00 | 890.00 | 890.00 | -0.56% | 1,100 |
| May 12, 2026 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -0.56% | 1,600 |
| May 11, 2026 | 915.00 | 915.00 | 835.00 | 900.00 | 900.00 | -1.64% | 600 |
| May 8, 2026 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.54% | 200 |
| May 7, 2026 | 815.00 | 920.00 | 815.00 | 920.00 | 920.00 | 8.88% | 107,200 |
| May 6, 2026 | 860.00 | 860.00 | 810.00 | 845.00 | 845.00 | -2.87% | 14,700 |
| May 5, 2026 | 805.00 | 880.00 | 800.00 | 870.00 | 870.00 | 8.75% | 31,800 |
| May 4, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 4,700 |
| Apr 30, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 1,500 |