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
663,696,616 (Total)
As of 9 Jun 2023
100.00% Scripless = 663,696,616.000
Local Percentage
98.00%
Foreign Percentage
2.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Jun 2022 0 430 402 430 80,157 3,382,471,000 28
23 Jun 2022 0 408 376 376 3,179 122,654,400 85
24 Jun 2022 0 398 370 398 13,882 533,575,200 237
28 Jun 2022 0 430 378 418 2,763 108,733,800 147
29 Jun 2022 0 410 390 390 69,425 2,762,555,400 137
01 Jul 2022 0 402 386 400 24,560 965,137,200 55
04 Jul 2022 0 400 386 392 7,558 297,621,000 38
05 Jul 2022 0 396 392 396 53 2,082,600 13
06 Jul 2022 0 438 384 404 13,475 523,640,800 67
12 Jul 2022 0 396 384 394 1,414 55,146,200 86
14 Jul 2022 0 428 382 396 19,266 749,072,200 137
15 Jul 2022 0 396 384 392 1,660 64,735,600 104
18 Jul 2022 0 392 366 366 3,905 144,829,400 176
20 Jul 2022 0 358 324 354 7,807 258,145,600 430
21 Jul 2022 0 340 330 330 2,254 74,433,000 138
22 Jul 2022 0 330 308 308 7,920 244,833,400 310
25 Jul 2022 0 320 288 296 7,297 211,519,000 295
26 Jul 2022 0 306 276 276 7,182 199,452,600 208
27 Jul 2022 0 272 258 258 70,265 1,813,082,400 297
28 Jul 2022 0 280 240 250 11,818 285,658,400 275
29 Jul 2022 0 260 244 252 19,700 490,882,400 358
01 Aug 2022 0 260 244 258 10,826 272,488,600 240
02 Aug 2022 0 280 244 272 36,478 940,197,200 691
03 Aug 2022 0 306 258 304 28,937 792,753,400 755
04 Aug 2022 0 304 290 298 15,056 446,238,400 413
05 Aug 2022 0 320 294 312 10,911 332,409,200 499
08 Aug 2022 0 336 306 330 13,965 448,113,600 507
09 Aug 2022 0 338 328 334 4,047 134,497,400 234
10 Aug 2022 0 380 336 378 11,610 425,901,200 682
11 Aug 2022 0 388 370 380 6,144 233,139,000 243
12 Aug 2022 0 390 374 384 4,455 169,699,200 149
15 Aug 2022 0 388 378 384 2,146 82,002,800 80
16 Aug 2022 0 400 380 394 12,170 472,975,200 271
18 Aug 2022 0 408 380 408 9,482 373,589,800 288
19 Aug 2022 0 438 398 428 10,890 454,024,200 615
22 Aug 2022 0 498 420 468 18,535 849,795,800 913
23 Aug 2022 0 498 452 470 13,641 644,959,400 575
24 Aug 2022 0 470 438 438 3,269 147,525,600 286
25 Aug 2022 0 468 408 408 3,429 143,141,400 198
26 Aug 2022 0 400 380 380 2,776 106,231,200 119
29 Aug 2022 0 380 354 354 4,131 146,840,400 137
30 Aug 2022 0 352 330 330 5,057 167,007,000 135
31 Aug 2022 0 380 308 308 22,197 728,444,400 336
01 Sep 2022 0 304 288 288 38,916 1,121,617,200 283
02 Sep 2022 0 284 268 268 8,078 216,753,200 249
05 Sep 2022 0 294 250 294 39,979 1,038,181,800 675
06 Sep 2022 0 344 294 330 20,162 661,514,800 918
07 Sep 2022 0 332 308 308 4,158 129,947,400 143
08 Sep 2022 0 304 288 288 3,322 95,683,800 121
09 Sep 2022 0 338 268 292 40,217 1,163,314,400 1,093
12 Sep 2022 0 324 294 308 7,307 221,184,600 368
13 Sep 2022 0 320 288 288 30,985 910,465,800 477
14 Sep 2022 0 294 274 290 1,531 43,702,800 149
15 Sep 2022 0 290 276 284 2,990 84,042,800 180
16 Sep 2022 0 284 268 272 6,119 166,464,600 175
19 Sep 2022 0 282 272 276 1,078 29,625,000 74
21 Sep 2022 0 280 272 272 1,967 54,366,000 102
22 Sep 2022 0 288 272 274 1,354 37,494,600 163
23 Sep 2022 0 284 274 276 922 25,482,200 76
26 Sep 2022 0 284 272 278 895 24,725,600 70
27 Sep 2022 0 280 270 278 870 23,774,200 64
28 Sep 2022 0 302 272 288 6,402 186,662,200 256
29 Sep 2022 0 300 280 292 2,320 67,065,400 147
30 Sep 2022 0 296 276 278 1,250 34,991,000 97
03 Oct 2022 0 288 280 284 269 7,614,000 35
05 Oct 2022 0 288 272 276 1,439 40,505,200 117
06 Oct 2022 0 290 278 282 1,312 37,294,400 98
07 Oct 2022 0 294 280 290 1,296 37,495,200 122
13 Oct 2022 0 288 274 276 515 14,251,400 52
14 Oct 2022 0 286 272 274 324 8,878,600 63
17 Oct 2022 0 284 268 276 1,245 33,609,200 112
18 Oct 2022 0 284 280 280 1,277 35,860,200 58
19 Oct 2022 0 294 278 290 599 17,324,400 42
20 Oct 2022 0 292 282 284 851 24,512,000 30
24 Oct 2022 0 304 294 300 4,174 125,228,400 103
26 Oct 2022 0 368 328 342 13,056 451,410,400 667
27 Oct 2022 0 426 334 426 49,371 2,044,278,200 1,465
28 Oct 2022 0 530 430 530 107,580 5,478,737,100 2,675
31 Oct 2022 0 660 498 505 121,566 7,108,798,100 3,963
01 Nov 2022 0 570 470 520 59,376 3,051,096,600 1,633
02 Nov 2022 0 550 505 525 24,956 1,319,763,000 689
03 Nov 2022 0 575 520 535 22,036 1,198,014,000 755
04 Nov 2022 0 550 505 505 13,424 699,030,000 371
07 Nov 2022 0 525 478 480 9,958 483,309,000 333
08 Nov 2022 0 490 448 480 11,128 517,771,200 290
09 Nov 2022 0 480 460 466 2,351 110,291,000 104
10 Nov 2022 0 466 444 458 2,570 116,138,200 126
11 Nov 2022 0 498 456 478 5,382 262,420,400 311
14 Nov 2022 0 550 476 520 6,639 335,730,800 348
15 Nov 2022 0 545 492 505 1,880 98,547,200 109
16 Nov 2022 0 505 470 490 4,390 209,823,000 147
17 Nov 2022 0 505 466 494 802 39,000,400 94
18 Nov 2022 0 520 490 492 794 39,986,400 75
21 Nov 2022 0 492 474 484 316 15,137,000 25
22 Nov 2022 0 515 472 498 1,781 87,732,600 71
23 Nov 2022 0 585 484 494 22,876 1,234,201,900 1,029
24 Nov 2022 0 550 482 530 9,907 515,945,000 431
25 Nov 2022 0 565 494 494 17,662 905,238,800 694
28 Nov 2022 0 515 480 494 5,286 262,335,000 186
29 Nov 2022 0 525 494 496 3,632 183,983,700 172
30 Nov 2022 0 510 492 492 2,102 104,248,100 130
01 Dec 2022 0 492 476 488 3,332 160,826,000 137
02 Dec 2022 0 490 478 488 307 14,936,200 56
05 Dec 2022 0 488 458 482 1,571 73,460,200 69
06 Dec 2022 0 482 454 454 703 32,186,600 51
07 Dec 2022 0 470 450 468 398 17,987,200 24
08 Dec 2022 0 480 454 476 99 4,578,400 18
12 Dec 2022 0 500 468 498 605 29,450,000 39
13 Dec 2022 0 498 464 494 282 13,340,400 47
14 Dec 2022 0 530 468 468 1,614 78,838,800 120
15 Dec 2022 0 482 460 460 290 13,356,000 30
19 Dec 2022 0 476 444 472 2,291 102,665,200 63
21 Dec 2022 0 480 450 450 56 2,607,800 14
22 Dec 2022 0 515 464 500 5,243 259,632,100 126
23 Dec 2022 0 600 474 600 14,823 798,405,400 657
26 Dec 2022 0 640 560 570 4,797 273,022,500 178
27 Dec 2022 0 580 535 535 5,682 306,259,500 154
28 Dec 2022 0 545 498 500 2,280 114,511,900 162
29 Dec 2022 0 500 470 488 2,562 122,174,600 137
30 Dec 2022 0 488 474 482 127 6,100,800 27
02 Jan 2023 0 472 450 450 1,092 49,827,200 88
03 Jan 2023 0 490 446 458 2,507 114,227,800 132
04 Jan 2023 0 460 446 450 735 33,035,000 64
05 Jan 2023 0 450 420 420 702 29,796,400 41
09 Jan 2023 0 440 396 398 721 29,858,000 69
10 Jan 2023 0 384 372 374 2,631 98,574,400 118
11 Jan 2023 0 404 372 378 592 22,515,400 62
12 Jan 2023 0 398 374 374 393 14,777,200 28
13 Jan 2023 0 452 378 392 503 20,513,200 87
16 Jan 2023 0 408 374 408 453 17,843,800 67
17 Jan 2023 0 404 380 380 704 27,177,000 58
18 Jan 2023 0 410 378 380 791 30,258,400 75
20 Jan 2023 0 400 360 362 1,394 51,140,000 99
24 Jan 2023 0 368 338 338 6,438 218,137,600 172
25 Jan 2023 0 366 326 342 489 17,045,800 76
27 Jan 2023 0 350 322 328 1,645 53,978,000 108
31 Jan 2023 0 414 346 366 12,382 483,551,800 817
01 Feb 2023 0 414 366 390 10,232 404,505,800 659
02 Feb 2023 0 396 386 390 2,184 85,163,600 140
03 Feb 2023 0 400 386 388 858 33,783,800 62
06 Feb 2023 0 390 366 366 2,242 82,625,200 170
07 Feb 2023 0 398 366 374 1,239 46,790,200 98
08 Feb 2023 0 392 378 378 470 17,914,200 51
09 Feb 2023 0 398 366 370 1,030 38,326,600 59
10 Feb 2023 0 444 366 386 2,363 94,685,800 261
13 Feb 2023 0 420 386 396 1,095 43,946,800 100
14 Feb 2023 0 408 392 396 1,003 39,812,600 61
15 Feb 2023 0 408 380 388 60 2,358,200 22
16 Feb 2023 0 400 388 388 1,261 49,238,800 23
17 Feb 2023 0 406 374 390 1,627 63,300,800 46
20 Feb 2023 0 400 386 386 718 27,943,600 19
21 Feb 2023 0 420 386 390 516 20,618,600 105
22 Feb 2023 0 406 378 378 1,364 52,751,800 93
23 Feb 2023 0 396 374 376 1,885 71,395,600 59
27 Feb 2023 0 398 378 388 1,676 64,376,600 72
28 Feb 2023 0 440 388 408 7,294 293,959,000 238
01 Mar 2023 0 510 400 448 11,792 529,701,100 1,135
02 Mar 2023 0 468 426 466 5,437 248,298,200 233
03 Mar 2023 0 466 434 434 2,163 94,090,200 185
06 Mar 2023 0 444 410 430 694 29,867,600 117
07 Mar 2023 0 430 400 400 1,634 66,446,000 203
08 Mar 2023 0 440 400 400 2,911 120,482,600 284
13 Mar 2023 0 406 378 392 841 32,376,800 69
14 Mar 2023 0 398 384 384 2,007 78,429,200 46
15 Mar 2023 0 408 382 382 2,202 85,104,400 42
16 Mar 2023 0 406 378 378 1,248 47,680,000 56
21 Mar 2023 0 392 378 380 395 15,401,200 23
24 Mar 2023 0 402 384 398 1,912 75,365,800 49
27 Mar 2023 0 460 392 436 1,676 67,996,000 116
05 Apr 2023 0 438 402 434 1,838 78,643,200 49
10 Apr 2023 0 480 446 460 2,334 105,625,800 103
12 Apr 2023 0 458 432 442 670 29,212,200 27
17 Apr 2023 0 550 456 515 5,021 250,058,800 395
26 Apr 2023 0 530 470 510 452 23,205,700 27
27 Apr 2023 0 545 500 525 2,686 140,092,500 48
28 Apr 2023 0 545 500 505 9,226 495,220,500 75
02 May 2023 0 520 498 500 476 23,822,500 18
02 May 2023 0 520 498 500 476 23,822,500 18
02 May 2023 0 520 498 500 476 23,822,500 18
02 May 2023 0 520 498 500 476 23,822,500 18
03 May 2023 0 500 466 468 608 28,585,200 55
05 May 2023 0 488 460 488 49 2,334,200 18
10 May 2023 0 484 460 464 1,323 63,450,600 55
11 May 2023 0 466 432 446 1,404 63,189,800 47
12 May 2023 0 540 452 496 884 44,898,100 132
19 May 2023 0 510 490 494 2,879 143,126,900 16
22 May 2023 0 510 482 510 26 1,298,500 8
23 May 2023 0 510 490 494 2,292 113,749,800 21
30 May 2023 0 540 490 498 180 9,419,800 39
08 Jun 2023 0 540 500 515 20 1,021,500 9
09 Jun 2023 0 540 505 505 154 7,911,000 13

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Apr 2023 09 May 2023 Active
Proxy Voting   - 25 Mar 2022 19 Apr 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online