PT Shield On Service Tbk (IDX:SOSS)
Indonesia · Delayed Price · Currency is IDR 900.00
-15.00 (-1.64%)
May 11, 2026, 4:00 PM WIB
PT Shield On Service Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.55% | 300 |
| 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 |
| Apr 29, 2026 | 830.00 | 830.00 | 800.00 | 805.00 | 805.00 | -3.01% | 2,300 |
| Apr 28, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.60% | 2,600 |
| Apr 27, 2026 | 875.00 | 875.00 | 835.00 | 835.00 | 835.00 | -2.34% | 8,300 |
| Apr 24, 2026 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | -2.29% | 7,500 |
| Apr 23, 2026 | 825.00 | 875.00 | 825.00 | 875.00 | 875.00 | 6.06% | 4,600 |
| Apr 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 3,700 |
| Apr 21, 2026 | 935.00 | 935.00 | 805.00 | 825.00 | 825.00 | -4.07% | 25,900 |
| Apr 20, 2026 | 940.00 | 940.00 | 860.00 | 860.00 | 860.00 | 0.58% | 1,400 |
| Apr 17, 2026 | 950.00 | 950.00 | 855.00 | 855.00 | 855.00 | -10.00% | 7,700 |
| 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% | 26,200 |
| Feb 13, 2026 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | -1.84% | 5,400 |