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
657,580,905 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 0 0 0 0 0 0
12 May 2020 0 0 0 0 0 0 0
13 May 2020 0 0 0 0 0 0 0
15 May 2020 0 420 418 418 7 292,800 3
18 May 2020 0 418 390 418 24 972,600 6
19 May 2020 0 418 390 416 204 8,391,000 28
20 May 2020 0 416 388 416 19 770,200 11
26 May 2020 0 420 390 420 555 22,710,400 21
27 May 2020 0 0 0 0 0 0 0
28 May 2020 0 418 416 416 2 83,400 2
29 May 2020 0 410 390 402 10,478 425,081,400 45
02 Jun 2020 0 400 376 396 89 3,504,000 19
03 Jun 2020 0 410 372 374 702 26,733,800 22
04 Jun 2020 0 406 374 390 329 12,564,000 20
05 Jun 2020 0 398 374 396 109 4,130,800 9
08 Jun 2020 0 390 370 370 796 29,717,000 145
09 Jun 2020 0 390 350 378 412 15,530,600 44
10 Jun 2020 0 388 388 388 1 38,800 1
11 Jun 2020 0 0 0 0 0 0 0
12 Jun 2020 0 0 0 0 0 0 0
15 Jun 2020 0 0 0 0 0 0 0
18 Jun 2020 0 398 388 398 226 8,770,600 6
19 Jun 2020 0 0 0 0 0 0 0
22 Jun 2020 0 0 0 0 0 0 0
23 Jun 2020 0 396 396 396 17 673,200 5
25 Jun 2020 0 398 382 398 16 617,000 4
26 Jun 2020 0 0 0 0 0 0 0
29 Jun 2020 0 372 372 372 45 1,674,000 5
30 Jun 2020 0 392 350 372 27 988,400 7
01 Jul 2020 0 392 392 392 1 39,200 1
02 Jul 2020 0 412 390 410 365 14,963,200 14
03 Jul 2020 0 430 400 406 7 290,600 7
06 Jul 2020 0 426 426 426 1 42,600 1
08 Jul 2020 0 420 372 390 915 34,713,200 35
09 Jul 2020 0 410 364 370 341 12,503,400 33
10 Jul 2020 0 390 376 384 44 1,674,000 11
14 Jul 2020 0 400 334 344 3,670 128,308,800 174
15 Jul 2020 0 364 334 346 84 2,911,200 12
16 Jul 2020 0 400 346 378 1,374 48,404,400 43
20 Jul 2020 0 416 372 414 18 715,200 7
21 Jul 2020 0 434 402 412 25 1,013,600 7
22 Jul 2020 0 432 384 384 174 6,871,000 23
23 Jul 2020 0 480 364 408 584 22,218,200 34
24 Jul 2020 0 428 398 426 127 5,214,400 14
27 Jul 2020 0 446 398 402 501 20,131,200 39
28 Jul 2020 0 436 374 418 183 7,219,600 29
29 Jul 2020 0 438 392 428 275 11,373,600 29
30 Jul 2020 0 448 400 410 221 9,046,000 23
03 Aug 2020 0 430 382 410 202 8,064,000 21
04 Aug 2020 0 430 382 382 2,707 106,061,400 124
05 Aug 2020 0 406 362 380 401 15,578,000 41
06 Aug 2020 0 400 354 354 2,807 102,197,600 215
07 Aug 2020 0 386 350 382 166 6,211,400 24
10 Aug 2020 0 420 364 420 595 23,107,400 19
11 Aug 2020 0 440 402 440 614 25,801,800 36
12 Aug 2020 0 460 410 420 4,585 192,299,000 322
13 Aug 2020 0 440 392 400 1,129 46,192,800 70
14 Aug 2020 0 440 398 402 801 33,073,800 132
18 Aug 2020 0 430 402 428 1,555 64,998,200 127
19 Aug 2020 0 448 412 428 483 20,388,600 120
24 Aug 2020 0 448 402 402 1,040 43,037,800 68
25 Aug 2020 0 422 386 418 154 6,350,800 24
26 Aug 2020 0 438 400 404 124 5,013,800 11
27 Aug 2020 0 424 400 410 359 14,613,200 36
28 Aug 2020 0 430 390 404 443 17,829,800 45
31 Aug 2020 0 424 390 416 1,086 43,516,400 93
01 Sep 2020 0 436 398 408 1,437 58,509,000 144
02 Sep 2020 0 428 392 404 1,648 66,035,400 159
03 Sep 2020 0 424 392 406 784 31,590,600 61
04 Sep 2020 0 505 390 496 2,408 97,423,300 76
10 Sep 2020 0 430 382 402 640 25,313,200 64
11 Sep 2020 0 416 374 398 521 20,417,600 60
14 Sep 2020 0 418 398 404 152 6,108,200 23
15 Sep 2020 0 424 394 404 517 20,962,200 65
16 Sep 2020 0 424 400 412 402 16,361,800 57
18 Sep 2020 0 412 384 398 234 9,200,800 33
21 Sep 2020 0 412 378 400 300 12,033,400 22
22 Sep 2020 0 402 384 402 159 6,353,600 9
23 Sep 2020 0 416 384 400 5 199,800 5
24 Sep 2020 0 420 384 400 5 200,200 5
25 Sep 2020 0 416 386 400 5 200,000 5
29 Sep 2020 0 426 384 410 154 6,257,400 12
30 Sep 2020 0 426 384 406 9 363,800 6
02 Oct 2020 0 418 380 400 15 597,000 7
06 Oct 2020 0 420 420 420 1 42,000 1
07 Oct 2020 0 440 394 400 299 12,166,400 41
08 Oct 2020 0 420 390 400 27 1,076,400 16
09 Oct 2020 0 420 400 410 14 570,000 6
13 Oct 2020 0 422 400 404 52 2,091,400 9
14 Oct 2020 0 424 388 398 40 1,593,800 13
15 Oct 2020 0 418 396 396 23 915,400 6
16 Oct 2020 0 416 398 408 5 203,800 4
19 Oct 2020 0 428 380 396 63 2,427,800 16
23 Oct 2020 0 402 402 402 1 40,200 1
26 Oct 2020 0 402 402 402 1 40,200 1
27 Oct 2020 0 422 422 422 1 42,200 1
04 Nov 2020 0 462 406 434 934 40,553,000 90
05 Nov 2020 0 454 404 404 152 6,262,600 36
06 Nov 2020 0 420 420 420 1 42,000 1
09 Nov 2020 0 440 392 418 79 3,301,000 15
10 Nov 2020 0 438 392 414 106 4,286,600 26
12 Nov 2020 0 454 404 406 778 31,697,600 97
13 Nov 2020 0 426 400 404 160 6,461,600 24
16 Nov 2020 0 424 376 396 6,446 248,422,600 384
17 Nov 2020 0 416 370 374 9,558 360,473,400 393
18 Nov 2020 0 414 374 398 3,320 127,024,800 194
19 Nov 2020 0 418 372 390 2,890 110,342,800 142
20 Nov 2020 0 410 364 376 3,175 118,824,200 158
24 Nov 2020 0 404 370 380 1,734 65,380,600 136
25 Nov 2020 0 400 370 372 1,261 47,307,400 84
26 Nov 2020 0 392 362 382 1,331 49,351,200 132
27 Nov 2020 0 402 370 386 663 25,044,600 85
30 Nov 2020 0 406 386 392 128 4,998,800 18
01 Dec 2020 0 404 392 392 49 1,929,800 12
02 Dec 2020 0 404 390 394 12 469,800 3
03 Dec 2020 0 414 382 394 121 4,723,600 15
04 Dec 2020 0 408 382 390 594 23,027,600 41
07 Dec 2020 0 410 382 394 256 9,914,200 30
08 Dec 2020 0 414 376 384 1,805 69,227,800 148
10 Dec 2020 0 404 380 382 422 16,348,000 46
11 Dec 2020 0 402 378 378 104 3,974,200 6
15 Dec 2020 0 398 376 382 233 8,838,400 12
16 Dec 2020 0 402 364 384 128 4,889,800 10
18 Dec 2020 0 404 384 384 3 117,200 3
22 Dec 2020 0 404 370 388 333 12,847,600 18
30 Dec 2020 0 406 384 388 130 5,020,800 13
05 Jan 2021 0 412 388 388 4 158,200 4
07 Jan 2021 0 408 370 388 81 3,118,000 9
11 Jan 2021 0 404 370 386 204 7,717,200 16
13 Jan 2021 0 392 346 348 3,328 117,947,600 122
15 Jan 2021 0 364 340 342 37 1,267,400 7
19 Jan 2021 0 360 320 336 173 5,648,000 12
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

Corporate Action

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