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
655,617,805 (Total)
As of 18 Oct 2019
100.00% Scripless = 655,617,805.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Nov 2018 0 414 414 414 108 4,471,200 10
07 Nov 2018 0 515 515 515 162 8,343,000 13
08 Nov 2018 0 640 640 640 4,468 285,952,000 69
09 Nov 2018 0 800 680 800 12,864 1,001,081,500 597
12 Nov 2018 0 1,000 825 1,000 2,473 242,977,500 93
13 Nov 2018 0 1,250 1,160 1,250 886 110,714,000 44
14 Nov 2018 0 1,560 1,300 1,560 5,355 827,386,500 312
16 Nov 2018 0 1,950 1,800 1,950 1,169 227,845,000 35
19 Nov 2018 0 2,430 1,950 1,950 27,194 6,011,118,500 2,610
21 Nov 2018 0 1,950 1,465 1,465 9,860 1,564,338,500 1,113
22 Nov 2018 0 1,495 1,100 1,140 43,784 5,654,173,500 3,492
23 Nov 2018 0 1,420 970 1,000 89,324 11,024,333,500 4,706
26 Nov 2018 0 1,070 855 965 16,565 1,627,719,500 2,046
27 Nov 2018 0 965 725 725 28,527 2,276,464,500 2,247
28 Nov 2018 0 860 710 780 17,150 1,372,483,500 1,260
29 Nov 2018 0 815 660 725 7,801 573,934,500 687
30 Nov 2018 0 830 725 735 7,819 605,434,500 569
03 Dec 2018 0 770 725 730 2,393 176,012,000 216
04 Dec 2018 0 750 700 730 1,867 134,680,000 151
05 Dec 2018 0 740 700 700 2,123 152,011,500 165
06 Dec 2018 0 755 660 660 5,584 392,037,000 671
07 Dec 2018 0 730 630 660 7,009 476,919,500 688
10 Dec 2018 0 700 580 590 8,303 515,906,000 575
11 Dec 2018 0 620 535 540 3,305 190,236,000 429
12 Dec 2018 0 630 540 555 21,730 1,246,143,000 1,165
13 Dec 2018 0 625 510 560 3,217 178,633,000 283
14 Dec 2018 0 600 550 555 657 36,562,000 51
17 Dec 2018 0 570 480 520 368 19,227,000 58
18 Dec 2018 0 555 500 520 1,333 68,512,000 100
19 Dec 2018 0 540 500 500 638 32,067,000 55
20 Dec 2018 0 540 486 490 370 18,204,300 45
21 Dec 2018 0 505 482 490 263 12,982,900 23
26 Dec 2018 0 490 456 484 507 24,512,000 43
27 Dec 2018 0 550 478 510 659 33,337,300 69
02 Jan 2019 0 520 488 500 148 7,328,800 50
04 Jan 2019 0 525 505 515 105 5,405,500 31
08 Jan 2019 0 530 396 530 925 47,346,400 76
09 Jan 2019 0 530 482 490 2,152 107,411,900 114
10 Jan 2019 0 510 480 486 430 20,961,600 62
11 Jan 2019 0 500 460 470 263 12,444,000 35
14 Jan 2019 0 505 470 482 2,025 98,497,000 245
15 Jan 2019 0 500 452 468 1,376 64,469,600 96
16 Jan 2019 0 490 452 464 816 38,536,600 37
21 Jan 2019 0 480 454 480 3,186 150,110,000 68
22 Jan 2019 0 474 454 464 761 35,618,800 46
23 Jan 2019 0 478 458 468 239 11,046,400 40
25 Jan 2019 0 466 450 450 356 16,331,400 54
28 Jan 2019 0 448 420 420 688 29,600,000 96
29 Jan 2019 0 486 400 426 4,068 180,799,600 275
30 Jan 2019 0 490 426 490 1,449 68,375,200 99
31 Jan 2019 0 480 442 442 2,179 98,302,600 123
01 Feb 2019 0 480 428 464 606 27,508,600 53
04 Feb 2019 0 470 446 446 569 25,880,000 52
06 Feb 2019 0 460 434 450 395 17,515,200 63
07 Feb 2019 0 480 448 470 1,437 65,937,000 193
08 Feb 2019 0 480 452 458 881 40,941,200 105
11 Feb 2019 0 468 444 458 1,746 79,025,600 99
12 Feb 2019 0 480 450 480 1,098 50,677,200 66
13 Feb 2019 0 490 464 482 854 40,914,200 117
14 Feb 2019 0 600 474 494 4,216 208,402,200 446
15 Feb 2019 0 510 476 492 977 48,057,000 134
18 Feb 2019 0 482 482 482 30 1,446,000 4
19 Feb 2019 0 500 494 494 522 25,790,200 12
21 Feb 2019 0 505 478 488 1,915 93,208,900 24
22 Feb 2019 0 498 482 490 536 26,027,400 27
25 Feb 2019 0 500 460 488 860 41,193,400 32
26 Feb 2019 0 498 462 484 114 5,579,800 11
27 Feb 2019 0 494 462 486 364 17,369,200 31
28 Feb 2019 0 494 456 494 6,760 328,582,600 97
01 Mar 2019 0 490 474 486 522 25,358,800 16
04 Mar 2019 0 486 460 464 622 29,025,000 32
05 Mar 2019 0 466 448 450 142 6,527,400 16
11 Mar 2019 0 446 424 444 383 16,601,800 53
12 Mar 2019 0 448 420 438 222 9,508,600 32
19 Mar 2019 0 424 412 424 6 249,600 4
20 Mar 2019 0 424 408 410 125 5,137,400 19
26 Mar 2019 0 428 400 420 15 622,400 12
27 Mar 2019 0 450 402 450 1,023 45,944,200 34
28 Mar 2019 0 470 420 430 289 13,086,400 39
29 Mar 2019 0 510 420 510 5,400 271,808,400 47
01 Apr 2019 0 474 434 434 178 8,141,000 26
02 Apr 2019 0 446 416 440 103 4,476,600 19
04 Apr 2019 0 474 414 438 19 833,400 15
08 Apr 2019 0 446 402 430 198 8,190,600 43
09 Apr 2019 0 434 406 422 28 1,181,800 13
10 Apr 2019 0 442 442 442 1 44,200 1
12 Apr 2019 0 458 420 420 23 981,000 7
15 Apr 2019 0 470 420 470 702 32,019,800 28
16 Apr 2019 0 470 414 470 627 28,985,000 41
18 Apr 2019 0 565 452 490 1,319 65,541,000 69
26 Apr 2019 0 490 426 426 34 1,462,600 8
29 Apr 2019 0 464 422 456 264 11,888,600 22
30 Apr 2019 0 474 456 468 15 696,000 14
02 May 2019 0 468 432 458 25 1,127,600 19
03 May 2019 0 476 438 466 6 272,600 5
06 May 2019 0 466 432 450 108 4,678,400 6
07 May 2019 0 500 428 444 1,506 65,723,800 97
08 May 2019 0 448 420 422 237 10,081,600 24
09 May 2019 0 510 394 510 1,242 61,030,000 53
10 May 2019 0 478 430 430 62 2,825,400 13
13 May 2019 0 500 460 500 1,107 55,335,800 27
14 May 2019 0 498 430 498 2,094 97,941,600 82
15 May 2019 0 486 430 430 1,676 74,864,800 79
16 May 2019 0 432 394 408 1,478 60,881,200 105
17 May 2019 0 408 330 402 1,665 63,775,000 51
20 May 2019 0 398 362 398 2,259 88,673,400 72
22 May 2019 0 396 360 360 173 6,372,600 26
24 May 2019 0 394 370 370 856 32,245,400 38
27 May 2019 0 378 360 360 911 33,080,000 29
28 May 2019 0 390 356 370 123 4,526,600 16
29 May 2019 0 368 366 366 2 73,400 2
31 May 2019 0 380 346 380 3,527 133,632,200 31
12 Jun 2019 0 380 350 370 9 330,400 6
13 Jun 2019 0 386 360 386 2,884 110,164,400 43
17 Jun 2019 0 472 374 430 1,273 54,250,800 93
18 Jun 2019 0 450 378 378 1,697 68,080,600 72
20 Jun 2019 0 400 378 392 3,090 121,753,000 43
21 Jun 2019 0 420 390 410 1,012 41,490,000 19
24 Jun 2019 0 450 416 450 782 34,833,600 36
26 Jun 2019 0 444 398 438 2,023 88,573,000 21
27 Jun 2019 0 438 388 388 1,643 67,454,000 78
28 Jun 2019 0 440 386 400 1,628 66,634,800 71
01 Jul 2019 0 420 390 410 1,538 61,099,200 56
04 Jul 2019 0 468 430 468 1,110 51,917,200 22
05 Jul 2019 0 478 400 468 7,195 307,359,000 255
08 Jul 2019 0 438 408 410 3,224 133,106,600 138
09 Jul 2019 0 432 400 412 3,234 136,827,600 70
10 Jul 2019 0 436 400 436 3,909 163,975,400 68
11 Jul 2019 0 436 400 424 2,287 94,230,000 61
12 Jul 2019 0 428 402 428 682 29,049,000 19
15 Jul 2019 0 428 402 428 2,155 91,395,000 48
16 Jul 2019 0 428 400 406 5,088 205,750,000 112
17 Jul 2019 0 400 388 400 3,732 147,356,200 61
18 Jul 2019 0 390 368 370 4,384 166,399,800 105
22 Jul 2019 0 380 352 352 1,312 47,135,600 59
23 Jul 2019 0 356 348 348 3,046 107,199,200 46
24 Jul 2019 0 348 340 342 327 11,201,200 26
25 Jul 2019 0 360 342 350 195 6,786,400 25
26 Jul 2019 0 360 336 348 494 16,702,600 28
30 Jul 2019 0 384 336 348 4,351 156,394,000 178
31 Jul 2019 0 348 330 330 1,817 60,855,000 61
01 Aug 2019 0 348 330 330 921 30,590,000 50
02 Aug 2019 0 332 326 326 186 6,086,200 22
05 Aug 2019 0 342 326 326 71 2,325,800 22
12 Aug 2019 0 332 320 330 359 11,555,400 18
13 Aug 2019 0 330 320 328 506 16,695,800 5
15 Aug 2019 0 322 300 322 79 2,508,200 15
16 Aug 2019 0 364 334 360 2,130 75,332,800 57
19 Aug 2019 0 360 304 312 3,501 109,762,000 186
20 Aug 2019 0 320 308 308 1,053 32,498,800 40
21 Aug 2019 0 326 310 310 582 18,343,200 33
22 Aug 2019 0 322 306 308 149 4,610,200 40
23 Aug 2019 0 322 306 322 938 29,419,200 21
26 Aug 2019 0 318 300 306 1,350 41,510,200 24
27 Aug 2019 0 320 302 310 924 28,090,000 32
28 Aug 2019 0 310 304 308 243 7,511,200 18
30 Aug 2019 0 346 308 346 2,351 80,151,000 27
02 Sep 2019 0 346 316 318 488 16,029,000 28
05 Sep 2019 0 330 314 318 123 3,954,200 17
09 Sep 2019 0 322 322 322 31 998,200 4
16 Sep 2019 0 348 314 328 1,127 36,456,800 43
19 Sep 2019 0 342 318 336 295 9,466,000 11
20 Sep 2019 0 340 318 318 159 5,114,400 10
23 Sep 2019 0 350 336 340 121 4,092,400 8
24 Sep 2019 0 348 318 340 650 21,553,200 24
25 Sep 2019 0 340 320 338 8 268,800 5
26 Sep 2019 0 346 340 340 52 1,772,800 6
27 Sep 2019 0 374 340 342 450 15,645,600 31
30 Sep 2019 0 342 320 336 233 7,824,600 18
01 Oct 2019 0 360 346 346 154 5,352,000 11
02 Oct 2019 0 356 346 346 91 3,152,600 7
03 Oct 2019 0 356 348 348 84 2,942,800 8
04 Oct 2019 0 370 358 358 399 14,441,200 17
07 Oct 2019 0 372 324 360 49 1,745,000 13
08 Oct 2019 0 360 360 360 88 3,168,000 4
09 Oct 2019 0 360 358 360 180 6,472,000 6
11 Oct 2019 0 370 360 370 54 1,986,200 5
14 Oct 2019 0 370 350 368 30 1,055,600 5
15 Oct 2019 0 370 370 370 1 37,000 1
16 Oct 2019 0 368 332 368 49 1,788,400 6
17 Oct 2019 0 368 360 368 2 72,800 2

Corporate Action

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