Efek Terdaftar

SHIELD ON SERVICE Tbk, PT

Security name
SHIELD ON SERVICE Tbk
Issuer
SHIELD ON SERVICE Tbk, PT
ISIN Code
ID1000146608
Short Code
SOSS
Type
Saham Biasa
Listing Date
06 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
659,252,705 (Total)
As of 17 Jan 2022
100.00% Scripless = 659,252,705.000
Local Percentage
98.03%
Foreign Percentage
1.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 350 328 328 25 822,200 5
26 Jan 2021 0 348 312 326 34 1,109,000 5
27 Jan 2021 0 346 312 324 466 14,831,400 9
28 Jan 2021 0 344 324 324 2 66,800 2
03 Feb 2021 0 338 304 304 41 1,256,200 9
04 Feb 2021 0 334 304 308 6,165 195,750,400 249
05 Feb 2021 0 326 304 318 1,037 32,418,600 62
08 Feb 2021 0 338 314 324 516 16,571,400 57
09 Feb 2021 0 352 314 316 790 25,955,800 53
11 Feb 2021 0 340 312 320 231 7,435,400 36
15 Feb 2021 0 340 306 320 2,017 63,384,800 167
16 Feb 2021 0 340 328 336 59 1,954,000 25
17 Feb 2021 0 356 334 346 98 3,344,400 26
18 Feb 2021 0 368 346 366 45 1,599,800 33
19 Feb 2021 0 374 366 374 92 3,411,800 33
22 Feb 2021 0 394 366 382 87 3,259,200 25
23 Feb 2021 0 402 356 356 2,737 98,260,800 173
24 Feb 2021 0 372 340 364 318 11,458,200 63
26 Feb 2021 0 386 354 366 618 22,271,000 34
01 Mar 2021 0 386 346 368 588 21,499,400 20
02 Mar 2021 0 388 368 368 4 149,200 3
03 Mar 2021 0 378 354 368 128 4,621,000 9
04 Mar 2021 0 400 360 366 1,694 62,894,600 131
05 Mar 2021 0 386 356 368 114 4,181,000 14
09 Mar 2021 0 390 356 370 161 5,876,200 21
10 Mar 2021 0 390 366 378 750 28,044,200 40
16 Mar 2021 0 428 380 396 5,360 213,516,600 309
17 Mar 2021 0 472 390 390 2,733 108,826,800 109
18 Mar 2021 0 416 374 402 2,859 113,029,800 250
19 Mar 2021 0 438 388 390 8,394 331,375,600 395
22 Mar 2021 0 410 396 400 95 3,782,800 13
23 Mar 2021 0 462 390 392 271 10,856,600 39
24 Mar 2021 0 438 380 400 5,181 210,280,800 270
25 Mar 2021 0 480 388 394 928 36,695,000 76
29 Mar 2021 0 416 390 400 321 12,656,400 36
30 Mar 2021 0 420 392 404 209 8,465,200 43
31 Mar 2021 0 424 396 398 211 8,485,200 21
01 Apr 2021 0 404 386 396 248 9,634,600 16
08 Apr 2021 0 430 386 400 366 14,532,400 37
09 Apr 2021 0 420 382 396 762 29,695,400 71
12 Apr 2021 0 416 380 384 1,057 40,629,400 56
15 Apr 2021 0 408 376 388 7 268,800 4
16 Apr 2021 0 388 376 386 94 3,601,400 15
20 Apr 2021 0 418 366 388 1,252 49,103,400 97
21 Apr 2021 0 408 378 386 714 27,625,800 122
22 Apr 2021 0 406 386 386 6 233,600 5
23 Apr 2021 0 406 376 376 78 3,011,000 24
26 Apr 2021 0 396 374 378 46 1,780,200 29
27 Apr 2021 0 400 386 386 207 7,995,800 6
28 Apr 2021 0 396 380 386 236 9,093,800 60
04 May 2021 0 406 376 394 247 9,815,400 19
05 May 2021 0 414 380 398 334 12,901,000 24
06 May 2021 0 418 378 386 323 12,456,800 56
07 May 2021 0 406 376 394 85 3,321,000 33
10 May 2021 0 414 380 390 1,237 47,773,600 219
11 May 2021 0 392 380 386 640 24,550,400 109
18 May 2021 0 400 374 390 478 18,429,400 66
19 May 2021 0 394 378 388 85 3,271,200 24
20 May 2021 0 400 382 398 444 17,217,200 85
24 May 2021 0 484 382 386 250 9,841,000 77
27 May 2021 0 404 374 384 236 9,046,600 67
28 May 2021 0 440 376 384 177 6,744,000 42
31 May 2021 0 404 378 386 46 1,767,200 28
02 Jun 2021 0 424 380 420 670 26,994,800 180
03 Jun 2021 0 420 392 392 1,282 50,663,400 162
04 Jun 2021 0 412 368 384 739 27,926,200 110
07 Jun 2021 0 404 378 390 139 5,349,400 38
08 Jun 2021 0 410 376 390 936 36,453,000 42
10 Jun 2021 0 412 378 386 683 26,351,200 103
11 Jun 2021 0 406 378 384 384 14,947,400 40
14 Jun 2021 0 390 368 390 722 27,790,200 68
15 Jun 2021 0 394 382 390 184 7,111,600 18
18 Jun 2021 0 404 376 388 62 2,426,400 18
22 Jun 2021 0 484 374 484 456 19,724,800 41
28 Jun 2021 0 430 380 430 578 23,890,200 57
30 Jun 2021 0 420 372 388 2,991 112,715,400 149
02 Jul 2021 0 410 368 368 44 1,644,200 12
06 Jul 2021 0 396 350 356 304 10,805,400 23
07 Jul 2021 0 396 340 366 353 12,192,600 17
09 Jul 2021 0 390 376 376 41 1,543,000 10
14 Jul 2021 0 410 374 382 95 3,592,000 19
15 Jul 2021 0 402 382 390 33 1,297,200 15
16 Jul 2021 0 410 366 388 14 528,600 5
19 Jul 2021 0 408 386 386 37 1,431,000 16
21 Jul 2021 0 406 378 396 17 673,800 14
26 Jul 2021 0 422 378 400 56 2,218,000 22
27 Jul 2021 0 420 380 402 211 8,359,400 52
28 Jul 2021 0 422 408 412 49 2,015,000 14
29 Jul 2021 0 432 388 412 107 4,319,600 21
30 Jul 2021 0 420 386 412 230 9,243,000 45
02 Aug 2021 0 432 384 384 1,097 42,424,200 101
06 Aug 2021 0 410 378 382 253 9,766,800 32
09 Aug 2021 0 402 384 394 54 2,088,400 9
10 Aug 2021 0 414 368 394 367 14,218,400 45
12 Aug 2021 0 414 392 396 70 2,771,000 16
13 Aug 2021 0 416 378 390 455 17,535,000 58
18 Aug 2021 0 410 378 394 476 18,336,600 73
23 Aug 2021 0 482 374 430 912 37,066,000 136
24 Aug 2021 0 430 402 420 274 11,363,400 39
26 Aug 2021 0 438 400 416 273 11,208,600 44
27 Aug 2021 0 436 398 406 2,313 93,830,200 228
30 Aug 2021 0 426 400 402 132 5,314,000 22
31 Aug 2021 0 422 388 398 662 26,375,800 45
01 Sep 2021 0 418 388 406 717 28,366,000 67
02 Sep 2021 0 426 394 408 176 7,110,600 25
03 Sep 2021 0 428 396 406 321 13,005,600 86
06 Sep 2021 0 426 402 406 30 1,222,600 10
07 Sep 2021 0 500 406 418 247 10,567,600 54
09 Sep 2021 0 430 390 412 1,310 52,892,000 134
10 Sep 2021 0 432 398 408 882 35,822,600 61
13 Sep 2021 0 428 396 406 282 11,291,800 37
14 Sep 2021 0 424 396 406 695 27,930,200 72
15 Sep 2021 0 424 390 398 1,260 50,098,400 79
16 Sep 2021 0 418 388 396 3,209 125,752,800 116
20 Sep 2021 0 416 384 402 4,399 171,963,400 194
22 Sep 2021 0 418 390 398 1,022 40,328,800 71
23 Sep 2021 0 418 388 388 2,250 88,558,000 137
24 Sep 2021 0 400 382 386 735 28,452,400 63
28 Sep 2021 0 396 386 390 187 7,286,800 32
29 Sep 2021 0 410 386 386 211 8,178,400 11
30 Sep 2021 0 406 380 390 300 11,581,200 32
01 Oct 2021 0 400 386 386 148 5,737,800 15
04 Oct 2021 0 406 386 386 168 6,501,800 10
05 Oct 2021 0 410 386 394 585 23,050,000 156
06 Oct 2021 0 418 390 394 505 19,919,400 120
07 Oct 2021 0 414 386 394 1,308 51,121,400 171
08 Oct 2021 0 414 386 394 308 12,032,000 52
11 Oct 2021 0 404 386 392 797 31,293,000 122
12 Oct 2021 0 412 378 392 1,398 54,694,800 158
13 Oct 2021 0 412 384 388 1,057 41,122,800 53
15 Oct 2021 0 404 374 380 608 22,979,200 19
18 Oct 2021 0 400 368 384 1,214 46,155,000 74
19 Oct 2021 0 404 374 390 328 12,538,000 41
21 Oct 2021 0 410 376 388 4,282 163,779,800 190
22 Oct 2021 0 408 382 394 23 901,000 18
25 Oct 2021 0 414 386 396 83 3,251,600 26
26 Oct 2021 0 414 388 396 1,655 65,370,600 168
27 Oct 2021 0 416 384 392 2,790 108,592,000 137
28 Oct 2021 0 412 386 410 3,166 124,541,000 200
29 Oct 2021 0 430 392 404 2,714 109,103,200 320
01 Nov 2021 0 505 398 408 3,800 154,740,400 360
02 Nov 2021 0 488 404 444 1,557 67,259,400 280
03 Nov 2021 0 464 414 416 1,595 67,141,800 156
04 Nov 2021 0 436 396 404 1,753 71,100,800 113
05 Nov 2021 0 424 398 404 493 19,873,200 53
08 Nov 2021 0 420 394 412 2,656 106,214,000 194
10 Nov 2021 0 406 384 390 11,327 445,879,800 356
11 Nov 2021 0 410 388 392 235 9,236,200 39
12 Nov 2021 0 412 388 392 1,069 42,541,800 74
15 Nov 2021 0 412 380 388 1,189 45,949,800 88
16 Nov 2021 0 408 378 384 329 12,651,800 56
17 Nov 2021 0 404 378 388 492 18,915,200 46
18 Nov 2021 0 408 384 392 528 20,609,800 64
19 Nov 2021 0 412 382 388 1,426 55,329,800 115
24 Nov 2021 0 404 380 382 439 16,852,200 36
30 Nov 2021 0 404 372 376 1,806 67,952,600 48
02 Dec 2021 0 396 372 378 197 7,447,000 21
03 Dec 2021 0 382 370 382 417 15,665,800 29
06 Dec 2021 0 402 380 386 530 20,416,800 35
07 Dec 2021 0 400 382 390 782 30,350,400 89
08 Dec 2021 0 410 380 388 307 11,853,400 48
09 Dec 2021 0 408 382 384 317 12,243,200 45
10 Dec 2021 0 404 376 390 77 2,972,200 18
13 Dec 2021 0 400 378 378 370 14,081,200 21
14 Dec 2021 0 398 378 386 312 11,981,000 23
15 Dec 2021 0 406 370 378 597 22,414,200 33
21 Dec 2021 0 404 374 382 252 9,592,400 38
22 Dec 2021 0 402 376 382 8 306,800 8
24 Dec 2021 0 402 374 384 161 6,124,200 23
27 Dec 2021 0 388 386 388 8 309,600 8
28 Dec 2021 0 388 376 386 42 1,621,400 31
29 Dec 2021 0 388 378 382 374 14,264,800 42
30 Dec 2021 0 382 378 380 87 3,305,400 30
03 Jan 2022 0 404 370 394 811 30,958,400 29
05 Jan 2022 0 408 378 396 330 12,759,400 55
10 Jan 2022 0 404 382 392 668 25,858,000 122
12 Jan 2022 0 406 382 394 821 31,791,400 89
13 Jan 2022 0 394 384 392 556 21,535,800 47
14 Jan 2022 0 400 384 398 182 7,162,400 30
17 Jan 2022 0 412 394 412 758 30,316,000 80

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Jun 2021 01 Jul 2021 Active
Proxy Voting   - 09 Jun 2020 02 Jul 2020 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active