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
136,303,384 (Total)
As of 9 Jun 2023
100.00% Scripless = 136,303,384.000
Local Percentage
99.64%
Foreign Percentage
0.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jun 2022 0 54 36 41 6,368 26,477,000 104
16 Jun 2022 0 47 41 44 911 4,070,600 56
21 Jun 2022 0 51 39 42 3,014 13,072,500 88
22 Jun 2022 0 44 41 41 405 1,665,200 12
28 Jun 2022 0 44 43 44 159 698,100 11
04 Jul 2022 0 45 38 39 685 2,886,900 19
07 Jul 2022 0 43 40 42 97 410,700 18
14 Jul 2022 0 44 40 43 759 3,084,900 16
18 Jul 2022 0 45 38 40 138 546,600 16
28 Jul 2022 0 40 37 37 353 1,314,300 22
29 Jul 2022 0 42 36 36 527 2,023,900 36
02 Aug 2022 0 42 37 42 253 993,800 21
10 Aug 2022 0 52 39 43 2,306 9,962,800 144
15 Aug 2022 0 45 41 41 131 546,100 14
16 Aug 2022 0 47 41 41 1,930 8,044,600 43
18 Aug 2022 0 48 37 41 3,485 14,408,900 54
19 Aug 2022 0 90 39 62 99,853 679,383,900 2,488
22 Aug 2022 0 115 54 78 155,111 1,416,999,600 3,748
23 Aug 2022 0 107 73 81 102,240 930,230,300 2,219
24 Aug 2022 0 83 51 52 45,959 284,580,300 1,449
25 Aug 2022 0 75 40 41 98,070 494,732,400 1,703
26 Aug 2022 0 46 34 36 129,722 475,984,200 1,238
29 Aug 2022 0 42 36 40 77,577 301,171,100 734
30 Aug 2022 0 47 37 41 68,412 277,144,300 710
31 Aug 2022 0 48 37 39 134,485 547,326,800 935
01 Sep 2022 0 40 37 37 50,953 196,238,200 477
02 Sep 2022 0 39 35 35 43,050 157,921,500 271
05 Sep 2022 0 46 35 41 285,813 1,158,982,700 1,604
07 Sep 2022 0 43 38 38 34,862 136,528,600 291
08 Sep 2022 0 41 37 39 22,865 87,726,200 139
09 Sep 2022 0 85 39 40 105,382 434,865,100 939
12 Sep 2022 0 43 40 40 37,181 151,251,500 296
13 Sep 2022 0 41 38 39 18,826 74,170,200 194
14 Sep 2022 0 40 38 39 12,590 48,913,500 178
15 Sep 2022 0 39 37 38 43,290 162,830,400 171
16 Sep 2022 0 40 38 39 8,264 31,866,700 52
19 Sep 2022 0 40 38 39 8,392 32,802,800 112
20 Sep 2022 0 40 38 40 7,987 30,924,700 83
21 Sep 2022 0 39 37 38 11,154 42,138,100 83
22 Sep 2022 0 50 38 40 76,820 327,134,000 1,031
23 Sep 2022 0 42 39 40 13,369 53,669,500 108
26 Sep 2022 0 43 39 40 11,573 46,654,500 162
27 Sep 2022 0 41 38 40 2,552 10,008,900 51
28 Sep 2022 0 55 38 42 192,975 907,314,800 1,182
29 Sep 2022 0 46 41 41 44,039 188,617,600 880
30 Sep 2022 0 43 39 40 12,925 52,048,100 264
03 Oct 2022 0 44 40 41 17,755 73,838,500 404
04 Oct 2022 0 44 41 43 3,172 13,426,200 65
05 Oct 2022 0 44 42 43 8,104 34,782,300 159
07 Oct 2022 0 51 42 44 33,836 155,512,900 486
10 Oct 2022 0 67 44 50 272,503 1,515,879,900 2,827
11 Oct 2022 0 64 51 52 163,275 915,564,400 2,762
13 Oct 2022 0 54 48 48 8,497 42,162,900 181
14 Oct 2022 0 51 46 48 3,980 18,801,600 238
17 Oct 2022 0 50 45 47 4,393 20,454,700 247
18 Oct 2022 0 54 46 47 29,835 148,315,200 1,102
19 Oct 2022 0 50 46 47 7,292 34,568,400 151
20 Oct 2022 0 51 46 48 4,454 21,079,800 205
21 Oct 2022 0 53 48 49 22,342 111,162,800 295
24 Oct 2022 0 56 48 53 41,079 215,693,200 441
26 Oct 2022 0 86 57 64 73,210 468,519,600 1,670
27 Oct 2022 0 101 62 92 497,271 4,269,126,500 6,872
28 Oct 2022 0 204 93 188 761,702 12,294,278,200 13,731
31 Oct 2022 0 308 110 183 532,610 12,868,546,000 14,011
01 Nov 2022 0 254 80 184 248,238 4,958,536,200 8,221
02 Nov 2022 0 206 180 186 118,198 2,258,860,000 2,810
03 Nov 2022 0 226 190 198 114,174 2,326,838,900 2,643
04 Nov 2022 0 202 170 170 37,625 709,427,000 940
07 Nov 2022 0 180 150 163 15,512 255,369,500 741
08 Nov 2022 0 180 80 170 20,726 318,847,100 698
09 Nov 2022 0 180 156 167 6,330 105,426,400 284
10 Nov 2022 0 178 160 176 7,581 129,891,000 242
11 Nov 2022 0 196 176 189 19,058 357,520,000 621
14 Nov 2022 0 202 185 190 18,148 353,088,800 720
15 Nov 2022 0 196 184 184 3,192 60,351,600 146
16 Nov 2022 0 184 163 174 1,988 34,501,600 91
17 Nov 2022 0 185 160 175 5,210 88,275,400 274
18 Nov 2022 0 190 170 176 3,145 56,482,900 137
21 Nov 2022 0 187 170 174 1,149 20,199,800 77
23 Nov 2022 0 224 170 179 51,425 1,058,097,200 1,950
24 Nov 2022 0 216 179 200 18,937 379,429,500 849
25 Nov 2022 0 218 180 189 10,694 209,528,700 578
28 Nov 2022 0 189 174 187 6,650 119,365,200 312
29 Nov 2022 0 350 171 176 5,612 99,710,400 353
30 Nov 2022 0 180 161 169 3,884 65,397,700 140
01 Dec 2022 0 169 50 158 2,487 37,703,700 120
05 Dec 2022 0 168 156 156 1,296 20,938,600 50
07 Dec 2022 0 163 147 152 282 4,363,500 21
08 Dec 2022 0 157 156 156 388 6,054,300 9
12 Dec 2022 0 171 159 171 3,161 52,817,500 132
13 Dec 2022 0 175 160 167 738 11,918,900 32
15 Dec 2022 0 170 161 168 277 4,504,400 16
16 Dec 2022 0 169 135 165 1,105 17,869,000 44
19 Dec 2022 0 163 135 163 1,347 21,439,700 26
20 Dec 2022 0 165 163 165 2,547 41,934,800 15
21 Dec 2022 0 165 145 164 87 1,419,300 12
22 Dec 2022 0 208 151 200 14,450 284,168,100 242
23 Dec 2022 0 244 168 228 15,322 341,605,500 371
26 Dec 2022 0 256 202 214 4,764 106,145,800 90
27 Dec 2022 0 248 188 214 2,856 63,899,800 54
28 Dec 2022 0 214 190 200 1,122 22,111,700 34
29 Dec 2022 0 188 172 175 2,276 39,927,000 63
30 Dec 2022 0 183 141 160 3,680 55,633,300 188
02 Jan 2023 0 163 152 152 264 4,225,900 20
03 Jan 2023 0 179 156 156 336 5,401,300 34
05 Jan 2023 0 159 152 152 262 4,129,400 16
06 Jan 2023 0 157 129 150 388 5,744,200 35
09 Jan 2023 0 149 131 131 242 3,235,100 25
12 Jan 2023 0 128 117 128 111 1,409,800 4
13 Jan 2023 0 138 118 137 215 2,746,300 21
16 Jan 2023 0 159 115 121 68 851,200 18
17 Jan 2023 0 153 120 122 938 11,434,400 37
18 Jan 2023 0 130 128 128 11 141,500 5
19 Jan 2023 0 128 124 125 4,546 56,823,800 15
20 Jan 2023 0 125 121 122 225 2,782,100 9
24 Jan 2023 0 120 94 108 3,029 32,988,500 65
25 Jan 2023 0 114 82 95 2,112 20,044,900 132
26 Jan 2023 0 99 88 93 298 2,761,200 28
30 Jan 2023 0 143 90 110 2,091 22,696,400 164
31 Jan 2023 0 165 119 145 9,226 131,662,400 644
01 Feb 2023 0 165 140 152 4,679 71,432,400 301
02 Feb 2023 0 157 142 142 358 5,197,500 46
06 Feb 2023 0 140 110 128 1,853 23,032,500 83
07 Feb 2023 0 127 108 118 564 6,545,200 69
08 Feb 2023 0 120 91 100 1,895 20,165,400 83
09 Feb 2023 0 115 103 103 117 1,289,300 16
10 Feb 2023 0 118 97 107 1,810 19,908,700 107
16 Feb 2023 0 117 103 106 193 2,089,600 15
21 Feb 2023 0 118 90 100 2,762 28,276,400 173
22 Feb 2023 0 108 87 90 6,610 62,417,900 329
23 Feb 2023 0 103 89 93 1,318 12,450,700 72
24 Feb 2023 0 91 84 84 1,312 11,393,000 154
27 Feb 2023 0 94 83 94 942 8,445,400 31
01 Mar 2023 0 197 99 134 18,860 290,882,100 1,530
02 Mar 2023 0 186 147 178 9,485 158,287,600 705
03 Mar 2023 0 200 158 200 5,812 104,025,800 162
06 Mar 2023 0 200 175 196 1,235 24,401,000 74
07 Mar 2023 0 222 175 222 1,612 29,757,300 138
08 Mar 2023 0 240 185 204 2,517 49,189,900 179
09 Mar 2023 0 202 183 190 2,274 43,873,900 89
10 Mar 2023 0 199 184 184 224 4,152,400 48
13 Mar 2023 0 184 166 166 26 435,200 7
16 Mar 2023 0 179 158 159 227 3,647,700 19
17 Mar 2023 0 174 130 131 308 4,894,000 58
24 Mar 2023 0 167 164 164 561 9,243,800 11
05 Apr 2023 0 170 140 166 128 1,898,900 14
12 Apr 2023 0 165 137 146 549 8,627,100 25
17 Apr 2023 0 200 163 183 2,130 38,731,700 167
18 Apr 2023 0 214 137 173 251 4,545,100 52
05 May 2023 0 170 170 170 1 17,000 1
08 May 2023 0 214 190 190 4 81,400 4
12 May 2023 0 202 163 202 121 2,440,300 3
23 May 2023 0 212 191 212 11 212,200 2
30 May 2023 0 180 180 180 2 36,000 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 06 Nov 2023 07 Nov 2023 Cancelled
Exercise Of Right   07 Nov 2023 Active
Exercise Of Right (1 SOSS-W : 1 SOSS ) 06 Nov 2023 Cancelled
Exercise Of Right (340 IDR : 1 SOSS ) 06 Nov 2023 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online