Efek Terdaftar

SHIELD ON SERVICE Tbk, PT

Security name
WARAN SERI I SHIELD ON SERVICE Tbk
Issuer
SHIELD ON SERVICE Tbk, PT
ISIN Code
ID4000035300
Short Code
SOSS-W
Type
Waran
Listing Date
06 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Mature Date
06 November 2023
Expire Date
07 November 2023
Exercise Price
340.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
06 Mei 2019 to 06 November 2023
Activity Sector
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
144,125,495 (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
26 Feb 2019 0 43 40 40 17,828 74,360,500 109
27 Feb 2019 0 43 40 41 8,364 35,041,400 113
28 Feb 2019 0 43 39 41 6,875 27,649,100 79
01 Mar 2019 0 43 40 43 8,683 36,641,400 48
04 Mar 2019 0 43 41 42 8,143 34,015,600 83
05 Mar 2019 0 42 38 38 6,621 26,367,400 64
06 Mar 2019 0 41 38 39 8,141 31,290,700 111
08 Mar 2019 0 40 35 39 4,291 16,413,800 44
11 Mar 2019 0 39 33 39 4,573 17,243,900 90
12 Mar 2019 0 40 36 38 2,320 8,820,500 43
13 Mar 2019 0 39 30 37 3,393 12,483,600 51
14 Mar 2019 0 37 32 33 19,803 65,085,300 204
15 Mar 2019 0 37 32 32 14,721 49,736,300 152
18 Mar 2019 0 35 32 33 3,172 10,339,200 55
20 Mar 2019 0 35 32 33 9,341 30,481,500 46
21 Mar 2019 0 35 32 34 4,272 14,335,700 42
22 Mar 2019 0 40 35 39 29,881 113,560,200 207
25 Mar 2019 0 50 38 38 55,941 234,330,200 507
26 Mar 2019 0 41 36 38 11,119 42,854,000 98
27 Mar 2019 0 41 35 36 8,988 32,550,800 117
28 Mar 2019 0 45 38 40 54,834 224,434,500 396
29 Mar 2019 0 44 39 39 40,317 166,333,200 250
01 Apr 2019 0 49 41 45 47,705 208,257,600 398
02 Apr 2019 0 45 40 41 32,498 135,118,100 214
04 Apr 2019 0 44 37 37 15,313 60,193,100 171
05 Apr 2019 0 41 36 36 8,053 30,751,900 164
08 Apr 2019 0 39 35 37 5,217 18,974,300 144
09 Apr 2019 0 38 35 38 2,418 8,883,900 85
10 Apr 2019 0 38 36 37 1,897 6,976,800 62
11 Apr 2019 0 40 36 37 8,347 31,861,000 119
12 Apr 2019 0 38 36 37 2,164 7,923,500 37
15 Apr 2019 0 37 31 36 2,875 9,695,700 46
16 Apr 2019 0 38 34 35 7,934 27,707,200 80
18 Apr 2019 0 50 35 40 92,691 392,213,600 444
22 Apr 2019 0 42 37 37 15,149 58,645,200 166
23 Apr 2019 0 44 38 38 50,523 207,621,700 263
24 Apr 2019 0 41 37 40 14,545 57,269,700 136
25 Apr 2019 0 45 38 40 29,686 116,630,400 207
26 Apr 2019 0 42 38 39 15,100 59,415,000 87
29 Apr 2019 0 41 38 40 13,848 55,237,300 84
30 Apr 2019 0 43 39 42 28,600 117,004,100 181
03 May 2019 0 40 39 40 10,730 41,948,100 48
06 May 2019 0 41 38 38 14,764 56,913,200 96
07 May 2019 0 39 35 37 34,249 127,475,600 179
08 May 2019 0 37 35 36 8,838 31,664,600 78
09 May 2019 0 36 32 34 26,055 88,194,500 145
10 May 2019 0 37 33 35 27,678 95,551,400 112
13 May 2019 0 37 34 35 31,381 110,680,700 179
14 May 2019 0 43 35 36 96,669 373,017,900 574
15 May 2019 0 39 34 35 32,020 112,684,400 195
16 May 2019 0 35 31 32 42,365 139,605,800 147
17 May 2019 0 33 31 31 8,962 28,825,200 51
20 May 2019 0 33 32 33 4,723 15,119,400 40
21 May 2019 0 33 29 32 38,644 119,279,700 105
22 May 2019 0 32 30 31 7,332 22,900,900 71
23 May 2019 0 33 31 31 9,758 31,120,800 54
24 May 2019 0 33 31 31 8,514 26,583,800 28
28 May 2019 0 33 31 31 19,482 61,798,700 91
29 May 2019 0 33 31 31 3,492 10,878,600 33
31 May 2019 0 31 27 30 30,011 85,539,900 116
10 Jun 2019 0 31 29 31 2,241 6,618,400 36
11 Jun 2019 0 31 30 30 6,225 18,680,900 21
13 Jun 2019 0 32 30 31 4,921 15,094,400 33
17 Jun 2019 0 36 31 31 42,558 144,609,900 230
18 Jun 2019 0 33 28 30 17,077 50,969,400 102
20 Jun 2019 0 34 31 32 8,915 28,716,200 60
21 Jun 2019 0 32 30 32 7,351 22,512,000 53
24 Jun 2019 0 32 31 32 1,929 6,143,800 16
25 Jun 2019 0 32 29 30 8,689 26,459,800 39
26 Jun 2019 0 32 29 29 16,001 47,799,000 84
27 Jun 2019 0 32 29 30 8,812 26,795,600 47
28 Jun 2019 0 31 28 30 7,920 23,176,500 44
01 Jul 2019 0 30 29 29 14,273 41,523,400 52
02 Jul 2019 0 30 28 29 10,798 31,224,500 28
03 Jul 2019 0 30 27 29 23,518 65,247,400 96
04 Jul 2019 0 30 28 29 6,184 17,678,600 34
05 Jul 2019 0 30 28 29 7,750 22,162,100 25
09 Jul 2019 0 29 27 28 13,637 38,456,200 40
10 Jul 2019 0 31 29 30 20,228 60,491,200 176
11 Jul 2019 0 33 32 33 17,413 56,466,700 90
12 Jul 2019 0 33 32 32 9,465 30,310,500 26
15 Jul 2019 0 33 30 33 4,450 14,248,800 27
16 Jul 2019 0 33 31 31 8,117 25,377,100 24
17 Jul 2019 0 33 31 32 3,147 10,074,800 26
19 Jul 2019 0 30 29 29 1,139 3,345,300 12
22 Jul 2019 0 29 25 27 22,611 60,445,900 72
23 Jul 2019 0 26 24 24 5,014 12,354,300 41
24 Jul 2019 0 25 23 24 4,800 11,461,700 25
26 Jul 2019 0 25 24 24 1,722 4,141,400 11
29 Jul 2019 0 25 24 24 29 70,000 5
30 Jul 2019 0 29 23 26 15,797 39,942,600 88
05 Aug 2019 0 30 27 28 1,842 5,151,100 28
06 Aug 2019 0 30 27 30 20,457 57,040,900 34
08 Aug 2019 0 36 30 35 98,332 340,203,100 137
12 Aug 2019 0 36 33 35 5,885 20,571,000 47
14 Aug 2019 0 36 34 34 1,005 3,517,200 12
16 Aug 2019 0 38 31 37 10,550 38,071,400 136
21 Aug 2019 0 60 31 38 16,129 63,511,800 103
05 Sep 2019 0 40 40 40 349 1,396,000 5
11 Sep 2019 0 42 40 42 440 1,827,600 5
19 Sep 2019 0 45 40 41 21 86,600 5
24 Sep 2019 0 48 33 44 16 70,500 6
08 Oct 2019 0 52 43 52 3 14,500 3
14 Oct 2019 0 68 47 49 2,211 11,537,300 10
16 Oct 2019 0 55 52 52 9,376 48,825,800 17
21 Oct 2019 0 57 52 52 3,221 17,209,600 15
23 Oct 2019 0 65 54 57 2,903 16,505,100 23
31 Oct 2019 0 63 43 46 3,240 17,293,400 53
01 Nov 2019 0 60 47 48 884 4,557,800 23
05 Nov 2019 0 64 53 58 1,113 6,196,000 21
15 Nov 2019 0 90 62 87 2,041 14,134,700 31
22 Nov 2019 0 95 84 84 1,770 15,857,700 14
28 Nov 2019 0 85 62 85 301 2,554,800 8
29 Nov 2019 0 0 0 0 0 0 0
04 Dec 2019 0 89 59 60 43 344,800 17
09 Dec 2019 0 90 63 63 7 50,700 6
26 Dec 2019 0 120 63 63 115 901,800 14
08 Jan 2020 0 79 65 73 12 84,200 10
09 Jan 2020 0 74 60 74 230 1,505,000 6
14 Jan 2020 0 90 62 84 185 1,229,700 17
24 Jan 2020 0 110 71 90 279 2,157,000 17
28 Jan 2020 0 89 61 68 1,450 9,874,900 57
04 Feb 2020 0 89 60 60 138 833,400 7
05 Feb 2020 0 80 52 70 48 300,100 8
12 Feb 2020 0 87 32 60 801 4,767,600 35
13 Feb 2020 0 80 65 65 2,034 13,704,800 42

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 06 Nov 2023 07 Nov 2023 Cancelled
Exercise Of Right (1 SOSS-W : 1 SOSS ) 06 Nov 2023 Active
Exercise Of Right (340 IDR : 1 SOSS ) 06 Nov 2023 Active