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
- November 06, 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
- 799,414,231 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050303 May 2024 |
0 |
474 |
432 |
468 |
57 |
2,640,600 |
14 |
| 2024051515 May 2024 |
0 |
472 |
468 |
472 |
46 |
2,155,200 |
4 |
| 2024052727 May 2024 |
0 |
462 |
440 |
460 |
186 |
8,538,000 |
6 |
| 2024060606 Jun 2024 |
0 |
462 |
422 |
462 |
115 |
5,180,800 |
10 |
| 2024061212 Jun 2024 |
0 |
440 |
426 |
426 |
18 |
780,400 |
9 |
| 2024061313 Jun 2024 |
0 |
472 |
420 |
442 |
153 |
6,666,800 |
60 |
| 2024062424 Jun 2024 |
0 |
472 |
410 |
472 |
162 |
6,995,000 |
46 |
| 2024062626 Jun 2024 |
0 |
438 |
400 |
414 |
309 |
12,735,000 |
59 |
| 2024062727 Jun 2024 |
0 |
430 |
416 |
426 |
37 |
1,576,600 |
18 |
| 2024070101 Jul 2024 |
0 |
466 |
424 |
430 |
395 |
17,140,400 |
60 |
| 2024070202 Jul 2024 |
0 |
458 |
424 |
452 |
475 |
21,111,200 |
53 |
| 2024070404 Jul 2024 |
0 |
466 |
428 |
434 |
90 |
3,936,200 |
14 |
| 2024071515 Jul 2024 |
0 |
454 |
434 |
452 |
239 |
10,692,000 |
57 |
| 2024071818 Jul 2024 |
0 |
448 |
436 |
448 |
3 |
132,400 |
3 |
| 2024072323 Jul 2024 |
0 |
430 |
404 |
412 |
178 |
7,335,600 |
25 |
| 2024080101 Aug 2024 |
0 |
438 |
438 |
438 |
1 |
43,800 |
1 |
| 2024080202 Aug 2024 |
0 |
442 |
420 |
442 |
15 |
653,400 |
7 |
| 2024081212 Aug 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024081313 Aug 2024 |
432 |
442 |
432 |
436 |
20 |
873,000 |
7 |
| 2024081414 Aug 2024 |
450 |
450 |
412 |
424 |
95 |
3,958,200 |
11 |
| 2024081515 Aug 2024 |
440 |
440 |
412 |
412 |
97 |
4,074,400 |
16 |
| 2024081616 Aug 2024 |
422 |
428 |
422 |
426 |
6 |
255,600 |
6 |
| 2024081919 Aug 2024 |
426 |
432 |
412 |
412 |
95 |
3,924,200 |
17 |
| 2024082020 Aug 2024 |
424 |
426 |
416 |
426 |
28 |
1,180,200 |
11 |
| 2024082121 Aug 2024 |
418 |
426 |
412 |
426 |
83 |
3,460,200 |
19 |
| 2024082222 Aug 2024 |
430 |
446 |
426 |
426 |
407 |
17,784,000 |
61 |
| 2024082626 Aug 2024 |
432 |
434 |
428 |
432 |
10 |
431,200 |
9 |
| 2024082727 Aug 2024 |
430 |
434 |
430 |
434 |
8 |
344,400 |
5 |
| 2024082828 Aug 2024 |
436 |
436 |
428 |
428 |
17 |
731,400 |
9 |
| 2024082929 Aug 2024 |
428 |
454 |
424 |
428 |
36 |
1,576,600 |
13 |
| 2024092626 Sep 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024092727 Sep 2024 |
448 |
454 |
414 |
450 |
111 |
4,864,600 |
87 |
| 2024093030 Sep 2024 |
450 |
450 |
450 |
450 |
20 |
900,000 |
3 |
| 2024100101 Oct 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024100202 Oct 2024 |
450 |
450 |
416 |
446 |
27 |
1,140,000 |
7 |
| 2024100303 Oct 2024 |
444 |
454 |
424 |
438 |
35 |
1,541,000 |
15 |
| 2024100404 Oct 2024 |
446 |
446 |
446 |
446 |
1 |
44,600 |
1 |
| 2024100707 Oct 2024 |
454 |
454 |
426 |
426 |
9 |
398,400 |
6 |
| 2024100808 Oct 2024 |
440 |
460 |
428 |
456 |
48 |
2,130,600 |
30 |
| 2024100909 Oct 2024 |
436 |
438 |
436 |
438 |
2 |
87,400 |
2 |
| 2024101010 Oct 2024 |
428 |
460 |
404 |
460 |
51 |
2,146,800 |
11 |
| 2024101111 Oct 2024 |
456 |
456 |
456 |
456 |
23 |
1,048,800 |
6 |
| 2024101414 Oct 2024 |
442 |
454 |
442 |
454 |
7 |
315,000 |
5 |
| 2024101515 Oct 2024 |
442 |
460 |
442 |
446 |
19 |
844,000 |
5 |
| 2024101616 Oct 2024 |
454 |
454 |
442 |
442 |
59 |
2,667,200 |
10 |
| 2024101717 Oct 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024101818 Oct 2024 |
454 |
454 |
454 |
454 |
2 |
90,800 |
1 |
| 2024102121 Oct 2024 |
442 |
450 |
426 |
432 |
21 |
925,600 |
9 |
| 2024102222 Oct 2024 |
450 |
454 |
432 |
432 |
57 |
2,498,200 |
24 |
| 2024102323 Oct 2024 |
440 |
448 |
434 |
434 |
7 |
311,000 |
5 |
| 2024102424 Oct 2024 |
446 |
540 |
444 |
540 |
1,913 |
97,318,000 |
446 |
| 2024102525 Oct 2024 |
615 |
675 |
580 |
675 |
4,390 |
291,601,000 |
401 |
| 2024102828 Oct 2024 |
780 |
840 |
540 |
840 |
9,435 |
701,450,000 |
966 |
| 2024103030 Oct 2024 |
845 |
1,050 |
845 |
1,050 |
5,430 |
555,370,000 |
501 |
| 2024111212 Nov 2024 |
1,045 |
1,045 |
945 |
945 |
108 |
10,676,000 |
15 |
| 2024111313 Nov 2024 |
855 |
855 |
855 |
855 |
27 |
2,308,500 |
7 |
| 2024111414 Nov 2024 |
770 |
770 |
770 |
770 |
51 |
3,927,000 |
11 |
| 2024111515 Nov 2024 |
720 |
720 |
695 |
695 |
821 |
58,210,000 |
75 |
| 2024111818 Nov 2024 |
685 |
685 |
630 |
630 |
225 |
14,464,500 |
25 |
| 2024111919 Nov 2024 |
580 |
690 |
580 |
690 |
1,650 |
103,812,000 |
76 |
| 2024112020 Nov 2024 |
755 |
755 |
755 |
755 |
276 |
20,838,000 |
15 |
| 2024112121 Nov 2024 |
830 |
830 |
830 |
830 |
131 |
10,873,000 |
18 |
| 2024112222 Nov 2024 |
750 |
750 |
750 |
750 |
389 |
29,175,000 |
47 |
| 2024112525 Nov 2024 |
675 |
675 |
675 |
675 |
132 |
8,910,000 |
13 |
| 2024112626 Nov 2024 |
610 |
675 |
610 |
675 |
384 |
24,242,500 |
37 |
| 2024112828 Nov 2024 |
665 |
665 |
650 |
650 |
93 |
6,139,000 |
17 |
| 2024112929 Nov 2024 |
610 |
610 |
585 |
585 |
591 |
34,797,000 |
24 |
| 2024120202 Dec 2024 |
625 |
625 |
610 |
610 |
193 |
12,020,500 |
15 |
| 2024120303 Dec 2024 |
610 |
655 |
610 |
655 |
335 |
21,793,500 |
38 |
| 2024120404 Dec 2024 |
670 |
700 |
670 |
680 |
166 |
11,521,000 |
28 |
| 2024120505 Dec 2024 |
700 |
700 |
695 |
695 |
635 |
44,155,000 |
28 |
| 2024120606 Dec 2024 |
760 |
760 |
755 |
755 |
134 |
10,179,000 |
20 |
| 2024120909 Dec 2024 |
755 |
755 |
730 |
730 |
585 |
44,028,000 |
17 |
| 2024121010 Dec 2024 |
735 |
735 |
725 |
725 |
9 |
657,000 |
6 |
| 2024121111 Dec 2024 |
700 |
700 |
655 |
655 |
229 |
15,556,000 |
13 |
| 2024121212 Dec 2024 |
700 |
700 |
685 |
685 |
116 |
8,058,500 |
10 |
| 2024121313 Dec 2024 |
685 |
685 |
685 |
685 |
6 |
411,000 |
4 |
| 2024121616 Dec 2024 |
620 |
620 |
620 |
620 |
24 |
1,488,000 |
4 |
| 2024121717 Dec 2024 |
560 |
620 |
560 |
560 |
203 |
12,268,000 |
17 |
| 2024121818 Dec 2024 |
505 |
510 |
505 |
505 |
46 |
2,324,500 |
12 |
| 2024121919 Dec 2024 |
550 |
550 |
550 |
550 |
613 |
33,715,000 |
22 |
| 2024122020 Dec 2024 |
600 |
600 |
560 |
560 |
305 |
17,590,000 |
19 |
| 2024122323 Dec 2024 |
555 |
555 |
505 |
505 |
20 |
1,034,500 |
6 |
| 2024122424 Dec 2024 |
505 |
505 |
500 |
500 |
176 |
8,875,000 |
8 |
| 2024122727 Dec 2024 |
500 |
500 |
500 |
500 |
1 |
50,000 |
1 |
| 2024123030 Dec 2024 |
498 |
498 |
494 |
494 |
26 |
1,294,400 |
7 |
| 2025010202 Jan 2025 |
446 |
446 |
446 |
446 |
88 |
3,924,800 |
14 |
| 2025010303 Jan 2025 |
442 |
442 |
432 |
432 |
165 |
7,148,600 |
7 |
| 2025010606 Jan 2025 |
430 |
430 |
430 |
430 |
5 |
215,000 |
4 |
| 2025010707 Jan 2025 |
428 |
428 |
426 |
426 |
13 |
554,400 |
5 |
| 2025010808 Jan 2025 |
424 |
424 |
388 |
388 |
69 |
2,680,800 |
7 |
| 2025010909 Jan 2025 |
388 |
388 |
372 |
372 |
88 |
3,297,600 |
16 |
| 2025011010 Jan 2025 |
400 |
400 |
396 |
396 |
14 |
559,000 |
7 |
| 2025011313 Jan 2025 |
394 |
394 |
380 |
382 |
112 |
4,340,400 |
10 |
| 2025011414 Jan 2025 |
410 |
410 |
408 |
408 |
394 |
16,135,400 |
12 |
| 2025011515 Jan 2025 |
440 |
440 |
440 |
440 |
35 |
1,540,000 |
7 |
| 2025011616 Jan 2025 |
474 |
474 |
468 |
468 |
24 |
1,133,200 |
9 |
| 2025011717 Jan 2025 |
470 |
505 |
470 |
505 |
251 |
12,389,600 |
26 |
| 2025012020 Jan 2025 |
550 |
550 |
550 |
550 |
52 |
2,860,000 |
13 |
| 2025012121 Jan 2025 |
545 |
545 |
545 |
545 |
2 |
109,000 |
2 |
| 2025012222 Jan 2025 |
545 |
545 |
545 |
545 |
4 |
218,000 |
4 |
| 2025012323 Jan 2025 |
590 |
590 |
590 |
590 |
1 |
59,000 |
1 |
| 2025012424 Jan 2025 |
545 |
590 |
545 |
590 |
27 |
1,584,000 |
5 |
| 2025013030 Jan 2025 |
580 |
580 |
575 |
575 |
3 |
173,000 |
2 |
| 2025013131 Jan 2025 |
575 |
575 |
575 |
575 |
1 |
57,500 |
1 |
| 2025020303 Feb 2025 |
560 |
560 |
560 |
560 |
87 |
4,872,000 |
1 |
| 2025020404 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025020505 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025020606 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025020707 Feb 2025 |
520 |
520 |
520 |
520 |
1 |
52,000 |
1 |
| 2025021010 Feb 2025 |
500 |
500 |
500 |
500 |
1 |
50,000 |
1 |
| 2025021111 Feb 2025 |
460 |
460 |
450 |
450 |
15 |
676,000 |
5 |
| 2025021212 Feb 2025 |
450 |
450 |
450 |
450 |
10 |
450,000 |
3 |
| 2025021313 Feb 2025 |
446 |
446 |
444 |
444 |
2 |
89,000 |
2 |
| 2025021414 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025021717 Feb 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025021818 Feb 2025 |
436 |
436 |
432 |
432 |
23 |
1,001,600 |
3 |
| 2025021919 Feb 2025 |
398 |
398 |
390 |
390 |
397 |
15,530,000 |
34 |
| 2025022020 Feb 2025 |
390 |
390 |
360 |
360 |
344 |
12,420,000 |
19 |
| 2025022121 Feb 2025 |
338 |
338 |
326 |
326 |
454 |
14,919,200 |
41 |
| 2025022424 Feb 2025 |
320 |
326 |
294 |
294 |
145 |
4,328,200 |
28 |
| 2025022525 Feb 2025 |
274 |
322 |
274 |
322 |
496 |
13,681,000 |
19 |
| 2025022626 Feb 2025 |
314 |
320 |
290 |
290 |
432 |
12,760,600 |
28 |
| 2025022727 Feb 2025 |
280 |
288 |
280 |
280 |
175 |
4,908,800 |
14 |
| 2025022828 Feb 2025 |
304 |
304 |
290 |
290 |
32 |
944,400 |
5 |
| 2025030303 Mar 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025030404 Mar 2025 |
292 |
292 |
292 |
292 |
63 |
1,839,600 |
7 |
| 2025030505 Mar 2025 |
266 |
290 |
266 |
270 |
357 |
9,573,600 |
23 |
| 2025030606 Mar 2025 |
294 |
296 |
294 |
296 |
335 |
9,915,600 |
15 |
| 2025030707 Mar 2025 |
302 |
322 |
302 |
322 |
191 |
5,871,000 |
9 |
| 2025031010 Mar 2025 |
322 |
340 |
322 |
340 |
259 |
8,341,600 |
10 |
| 2025031111 Mar 2025 |
362 |
374 |
362 |
374 |
625 |
22,640,600 |
36 |
| 2025031212 Mar 2025 |
374 |
384 |
374 |
382 |
70 |
2,671,200 |
15 |
| 2025031313 Mar 2025 |
382 |
420 |
382 |
420 |
48 |
1,913,400 |
11 |
| 2025031414 Mar 2025 |
420 |
438 |
420 |
438 |
103 |
4,329,600 |
9 |
| 2025031717 Mar 2025 |
438 |
438 |
438 |
438 |
2 |
87,600 |
2 |
| 2025031818 Mar 2025 |
438 |
438 |
438 |
438 |
3 |
131,400 |
3 |
| 2025031919 Mar 2025 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2025032020 Mar 2025 |
442 |
545 |
358 |
446 |
847 |
38,666,100 |
151 |
| 2025032121 Mar 2025 |
448 |
460 |
384 |
430 |
69 |
2,883,400 |
24 |
| 2025032424 Mar 2025 |
432 |
496 |
364 |
364 |
294 |
11,707,400 |
77 |
| 2025032525 Mar 2025 |
384 |
394 |
346 |
378 |
49 |
1,814,200 |
25 |
| 2025032626 Mar 2025 |
388 |
388 |
318 |
364 |
128 |
4,721,200 |
20 |
| 2025032727 Mar 2025 |
378 |
378 |
372 |
372 |
10 |
373,800 |
5 |
| 2025040808 Apr 2025 |
374 |
464 |
374 |
464 |
5,183 |
234,212,400 |
552 |
| 2025040909 Apr 2025 |
480 |
580 |
422 |
424 |
12,211 |
650,794,100 |
1,429 |
| 2025041010 Apr 2025 |
424 |
498 |
424 |
462 |
1,681 |
78,032,600 |
204 |
| 2025041111 Apr 2025 |
462 |
488 |
432 |
488 |
789 |
35,020,600 |
97 |
| 2025041414 Apr 2025 |
480 |
480 |
432 |
470 |
758 |
34,518,600 |
107 |
| 2025041515 Apr 2025 |
454 |
468 |
442 |
460 |
590 |
26,760,600 |
103 |
| 2025041616 Apr 2025 |
458 |
458 |
442 |
454 |
130 |
5,826,200 |
27 |
| 2025041717 Apr 2025 |
452 |
464 |
438 |
456 |
394 |
17,482,000 |
74 |
| 2025042121 Apr 2025 |
464 |
464 |
444 |
454 |
998 |
45,496,000 |
65 |
| 2025042222 Apr 2025 |
452 |
484 |
452 |
472 |
113 |
5,231,200 |
29 |
| 2025042323 Apr 2025 |
448 |
456 |
420 |
442 |
127 |
5,724,400 |
36 |
| 2025042424 Apr 2025 |
442 |
486 |
426 |
464 |
426 |
19,561,400 |
55 |
| 2025042525 Apr 2025 |
462 |
462 |
430 |
438 |
925 |
40,140,800 |
102 |
| 2025042828 Apr 2025 |
452 |
452 |
432 |
442 |
511 |
22,508,000 |
62 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025032626 Mar 2025 |
2025042121 Apr 2025 |
Active |
| Proxy Voting |
|
- |
2025012424 Jan 2025 |
2025022121 Feb 2025 |
Active |
| Cash Dividend |
(1 SOSS :
10 IDR)
|
2024070101 Jul 2024 |
2024070303 Jul 2024 |
2024072525 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
| Voluntary Conversion |
(1 SOSS :
590 IDR)
|
- |
|
2023121111 Dec 2023 |
Active |
| Proxy Voting |
|
- |
2023092626 Sep 2023 |
2023102020 Oct 2023 |
Active |
| Proxy Voting |
|
- |
2023041414 Apr 2023 |
2023050909 May 2023 |
Active |
| Proxy Voting |
|
- |
2022032525 Mar 2022 |
2022041919 Apr 2022 |
Active |
| Proxy Voting |
|
- |
2021060808 Jun 2021 |
2021070101 Jul 2021 |
Active |
| Proxy Voting |
|
- |
2020060909 Jun 2020 |
2020070202 Jul 2020 |
Active |
| Proxy Voting |
|
- |
2019052929 May 2019 |
2019062626 Jun 2019 |
Active |
