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: 144,382,300 (Total)
As of 19 Sep 2019: 100.00% Scripless = 144,382,300.000
Local Percentage: 100.00%
Foreign Percentage: 0.00%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2018110606 Nov 2018	690	290	430	31,237	1,245,049,200	1,568
2018110707 Nov 2018	680	430	570	7,081	393,418,200	558
2018110808 Nov 2018	730	430	440	9,773	507,198,300	710
2018110909 Nov 2018	440	304	304	4,930	178,315,400	457
2018111212 Nov 2018	454	312	412	6,297	249,652,000	349
2018111313 Nov 2018	488	360	408	7,768	324,681,600	554
2018111414 Nov 2018	430	384	398	2,172	86,896,000	195
2018111616 Nov 2018	470	382	382	11,038	459,199,200	508
2018111919 Nov 2018	420	380	390	6,896	276,834,800	358
2018112121 Nov 2018	388	366	366	58	2,190,000	13
2018112222 Nov 2018	364	264	298	2,750	79,765,000	116
2018112323 Nov 2018	298	184	184	10,079	230,100,400	378
2018112626 Nov 2018	184	102	131	3,600	50,025,700	173
2018112727 Nov 2018	150	111	122	896	11,386,100	75
2018112828 Nov 2018	135	111	113	4,589	55,544,200	219
2018112929 Nov 2018	130	103	109	3,213	36,916,800	146
2018113030 Nov 2018	124	90	97	14,856	157,456,400	409
2018120404 Dec 2018	99	91	91	3,185	29,369,000	120
2018120505 Dec 2018	95	88	88	2,584	23,477,200	65
2018120606 Dec 2018	94	76	80	4,452	39,625,700	157
2018121010 Dec 2018	72	55	60	3,404	20,853,200	106
2018121111 Dec 2018	63	51	58	921	5,479,700	49
2018121212 Dec 2018	74	59	60	8,681	56,244,100	219
2018121313 Dec 2018	63	49	53	19,292	102,563,500	197
2018121414 Dec 2018	53	49	51	9,896	49,476,900	37
2018121717 Dec 2018	53	42	45	9,445	44,560,100	126
2018121818 Dec 2018	50	40	42	14,395	61,323,400	199
2018121919 Dec 2018	45	38	41	1,031	4,383,400	34
2018122020 Dec 2018	43	38	39	5,520	21,691,100	99
2018122121 Dec 2018	42	36	36	4,532	16,507,800	49
2018122727 Dec 2018	43	31	38	30,564	119,986,200	269
2019010202 Jan 2019	37	23	25	68,138	182,841,900	262
2019010303 Jan 2019	32	23	25	151,343	414,884,800	415
2019010404 Jan 2019	25	22	23	17,138	40,317,100	147
2019010707 Jan 2019	26	21	22	30,429	66,903,300	180
2019010808 Jan 2019	24	21	22	21,711	47,734,500	71
2019011010 Jan 2019	23	21	22	12,665	27,286,200	44
2019011111 Jan 2019	23	20	22	26,410	55,646,000	141
2019011414 Jan 2019	23	18	19	146,733	295,868,900	280
2019011515 Jan 2019	19	16	17	46,508	80,541,300	123
2019011616 Jan 2019	18	16	17	36,578	60,702,100	106
2019011717 Jan 2019	18	17	18	10,743	19,092,800	64
2019011818 Jan 2019	19	17	18	16,488	29,976,700	84
2019012121 Jan 2019	19	17	17	50,786	90,545,900	74
2019012222 Jan 2019	34	18	27	207,900	538,010,900	1,058
2019012323 Jan 2019	29	24	26	45,781	122,927,000	320
2019012424 Jan 2019	27	23	24	11,353	27,448,100	94
2019012525 Jan 2019	28	22	23	49,685	124,659,400	275
2019012828 Jan 2019	32	24	26	59,764	160,819,200	675
2019012929 Jan 2019	40	25	32	220,223	727,030,000	1,091
2019013030 Jan 2019	34	29	30	38,255	118,453,400	379
2019013131 Jan 2019	35	30	30	62,793	200,113,000	781
2019020101 Feb 2019	32	29	29	27,866	84,120,300	365
2019020404 Feb 2019	31	26	29	27,276	78,302,700	158
2019020606 Feb 2019	30	26	28	25,952	72,309,600	240
2019020707 Feb 2019	36	27	30	170,094	536,528,200	644
2019020808 Feb 2019	33	29	30	35,783	107,421,000	167
2019021111 Feb 2019	31	28	29	23,023	67,459,400	142
2019021212 Feb 2019	31	29	30	7,538	22,128,500	84
2019021313 Feb 2019	31	29	30	12,134	36,223,100	92
2019021414 Feb 2019	39	31	36	323,868	1,128,437,100	1,443
2019021515 Feb 2019	46	36	38	149,092	625,051,800	875
2019021818 Feb 2019	39	31	38	23,726	87,728,000	137
2019021919 Feb 2019	40	37	38	13,578	51,818,700	80
2019022020 Feb 2019	40	37	37	14,575	55,643,000	89
2019022121 Feb 2019	39	37	38	21,891	82,754,000	110
2019022222 Feb 2019	45	37	38	28,002	111,973,000	211
2019022525 Feb 2019	44	39	42	46,759	194,291,900	314
2019022626 Feb 2019	43	40	40	17,828	74,360,500	109
2019022727 Feb 2019	43	40	41	8,364	35,041,400	113
2019022828 Feb 2019	43	39	41	6,875	27,649,100	79
2019030101 Mar 2019	43	40	43	8,683	36,641,400	48
2019030404 Mar 2019	43	41	42	8,143	34,015,600	83
2019030505 Mar 2019	42	38	38	6,621	26,367,400	64
2019030606 Mar 2019	41	38	39	8,141	31,290,700	111
2019030808 Mar 2019	40	35	39	4,291	16,413,800	44
2019031111 Mar 2019	39	33	39	4,573	17,243,900	90
2019031212 Mar 2019	40	36	38	2,320	8,820,500	43
2019031313 Mar 2019	39	30	37	3,393	12,483,600	51
2019031414 Mar 2019	37	32	33	19,803	65,085,300	204
2019031515 Mar 2019	37	32	32	14,721	49,736,300	152
2019031818 Mar 2019	35	32	33	3,172	10,339,200	55
2019032020 Mar 2019	35	32	33	9,341	30,481,500	46
2019032121 Mar 2019	35	32	34	4,272	14,335,700	42
2019032222 Mar 2019	40	35	39	29,881	113,560,200	207
2019032525 Mar 2019	50	38	38	55,941	234,330,200	507
2019032626 Mar 2019	41	36	38	11,119	42,854,000	98
2019032727 Mar 2019	41	35	36	8,988	32,550,800	117
2019032828 Mar 2019	45	38	40	54,834	224,434,500	396
2019032929 Mar 2019	44	39	39	40,317	166,333,200	250
2019040101 Apr 2019	49	41	45	47,705	208,257,600	398
2019040202 Apr 2019	45	40	41	32,498	135,118,100	214
2019040404 Apr 2019	44	37	37	15,313	60,193,100	171
2019040505 Apr 2019	41	36	36	8,053	30,751,900	164
2019040808 Apr 2019	39	35	37	5,217	18,974,300	144
2019040909 Apr 2019	38	35	38	2,418	8,883,900	85
2019041010 Apr 2019	38	36	37	1,897	6,976,800	62
2019041111 Apr 2019	40	36	37	8,347	31,861,000	119
2019041212 Apr 2019	38	36	37	2,164	7,923,500	37
2019041515 Apr 2019	37	31	36	2,875	9,695,700	46
2019041616 Apr 2019	38	34	35	7,934	27,707,200	80
2019041818 Apr 2019	50	35	40	92,691	392,213,600	444
2019042222 Apr 2019	42	37	37	15,149	58,645,200	166
2019042323 Apr 2019	44	38	38	50,523	207,621,700	263
2019042424 Apr 2019	41	37	40	14,545	57,269,700	136
2019042525 Apr 2019	45	38	40	29,686	116,630,400	207
2019042626 Apr 2019	42	38	39	15,100	59,415,000	87
2019042929 Apr 2019	41	38	40	13,848	55,237,300	84
2019043030 Apr 2019	43	39	42	28,600	117,004,100	181
2019050303 May 2019	40	39	40	10,730	41,948,100	48
2019050606 May 2019	41	38	38	14,764	56,913,200	96
2019050707 May 2019	39	35	37	34,249	127,475,600	179
2019050808 May 2019	37	35	36	8,838	31,664,600	78
2019050909 May 2019	36	32	34	26,055	88,194,500	145
2019051010 May 2019	37	33	35	27,678	95,551,400	112
2019051313 May 2019	37	34	35	31,381	110,680,700	179
2019051414 May 2019	43	35	36	96,669	373,017,900	574
2019051515 May 2019	39	34	35	32,020	112,684,400	195
2019051616 May 2019	35	31	32	42,365	139,605,800	147
2019051717 May 2019	33	31	31	8,962	28,825,200	51
2019052020 May 2019	33	32	33	4,723	15,119,400	40
2019052121 May 2019	33	29	32	38,644	119,279,700	105
2019052222 May 2019	32	30	31	7,332	22,900,900	71
2019052323 May 2019	33	31	31	9,758	31,120,800	54
2019052424 May 2019	33	31	31	8,514	26,583,800	28
2019052828 May 2019	33	31	31	19,482	61,798,700	91
2019052929 May 2019	33	31	31	3,492	10,878,600	33
2019053131 May 2019	31	27	30	30,011	85,539,900	116
2019061010 Jun 2019	31	29	31	2,241	6,618,400	36
2019061111 Jun 2019	31	30	30	6,225	18,680,900	21
2019061313 Jun 2019	32	30	31	4,921	15,094,400	33
2019061717 Jun 2019	36	31	31	42,558	144,609,900	230
2019061818 Jun 2019	33	28	30	17,077	50,969,400	102
2019062020 Jun 2019	34	31	32	8,915	28,716,200	60
2019062121 Jun 2019	32	30	32	7,351	22,512,000	53
2019062424 Jun 2019	32	31	32	1,929	6,143,800	16
2019062525 Jun 2019	32	29	30	8,689	26,459,800	39
2019062626 Jun 2019	32	29	29	16,001	47,799,000	84
2019062727 Jun 2019	32	29	30	8,812	26,795,600	47
2019062828 Jun 2019	31	28	30	7,920	23,176,500	44
2019070101 Jul 2019	30	29	29	14,273	41,523,400	52
2019070202 Jul 2019	30	28	29	10,798	31,224,500	28
2019070303 Jul 2019	30	27	29	23,518	65,247,400	96
2019070404 Jul 2019	30	28	29	6,184	17,678,600	34
2019070505 Jul 2019	30	28	29	7,750	22,162,100	25
2019070909 Jul 2019	29	27	28	13,637	38,456,200	40
2019071010 Jul 2019	31	29	30	20,228	60,491,200	176
2019071111 Jul 2019	33	32	33	17,413	56,466,700	90
2019071212 Jul 2019	33	32	32	9,465	30,310,500	26
2019071515 Jul 2019	33	30	33	4,450	14,248,800	27
2019071616 Jul 2019	33	31	31	8,117	25,377,100	24
2019071717 Jul 2019	33	31	32	3,147	10,074,800	26
2019071919 Jul 2019	30	29	29	1,139	3,345,300	12
2019072222 Jul 2019	29	25	27	22,611	60,445,900	72
2019072323 Jul 2019	26	24	24	5,014	12,354,300	41
2019072424 Jul 2019	25	23	24	4,800	11,461,700	25
2019072626 Jul 2019	25	24	24	1,722	4,141,400	11
2019072929 Jul 2019	25	24	24	29	70,000	5
2019073030 Jul 2019	29	23	26	15,797	39,942,600	88
2019080505 Aug 2019	30	27	28	1,842	5,151,100	28
2019080606 Aug 2019	30	27	30	20,457	57,040,900	34
2019080808 Aug 2019	36	30	35	98,332	340,203,100	137
2019081212 Aug 2019	36	33	35	5,885	20,571,000	47
2019081414 Aug 2019	36	34	34	1,005	3,517,200	12
2019081616 Aug 2019	38	31	37	10,550	38,071,400	136
2019082121 Aug 2019	60	31	38	16,129	63,511,800	103
2019090505 Sep 2019	40	40	40	349	1,396,000	5
2019091111 Sep 2019	42	40	42	440	1,827,600	5
2019091919 Sep 2019	45	40	41	21	86,600	5

Corporate Action

Type of CA	Ratio	Cum Date	Record Date	Distribution Date	Status
Redemption		-	2023110606 Nov 2023	2023110707 Nov 2023	Active
Exercise Of Right	(1 SOSS-W : 1 SOSS )			2023110606 Nov 2023	Active
Exercise Of Right	(340 IDR : 1 SOSS )			2023110606 Nov 2023	Active