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
974,525,743 (Total)
As of 13 Apr 2026
99.40% Scripless = 968,648,866.000
Local Percentage
12.85%
Foreign Percentage
86.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 432 496 364 364 294 11,707,400 77
25 Mar 2025 384 394 346 378 49 1,814,200 25
26 Mar 2025 388 388 318 364 128 4,721,200 20
27 Mar 2025 378 378 372 372 10 373,800 5
08 Apr 2025 374 464 374 464 5,183 234,212,400 552
09 Apr 2025 480 580 422 424 12,211 650,794,100 1,429
10 Apr 2025 424 498 424 462 1,681 78,032,600 204
11 Apr 2025 462 488 432 488 789 35,020,600 97
14 Apr 2025 480 480 432 470 758 34,518,600 107
15 Apr 2025 454 468 442 460 590 26,760,600 103
16 Apr 2025 458 458 442 454 130 5,826,200 27
17 Apr 2025 452 464 438 456 394 17,482,000 74
21 Apr 2025 464 464 444 454 998 45,496,000 65
22 Apr 2025 452 484 452 472 113 5,231,200 29
23 Apr 2025 448 456 420 442 127 5,724,400 36
24 Apr 2025 442 486 426 464 426 19,561,400 55
25 Apr 2025 462 462 430 438 925 40,140,800 102
28 Apr 2025 452 452 432 442 511 22,508,000 62
29 Apr 2025 454 454 434 444 1,447 63,739,200 84
30 Apr 2025 444 444 426 430 614 26,402,000 67
02 May 2025 430 436 400 434 720 30,639,800 32
05 May 2025 434 440 426 426 533 23,129,800 30
06 May 2025 434 440 420 432 238 10,269,400 30
07 May 2025 432 432 420 422 180 7,647,600 34
08 May 2025 420 430 418 424 152 6,437,200 18
09 May 2025 424 440 422 426 84 3,592,600 19
14 May 2025 426 505 410 428 3,636 169,457,900 414
15 May 2025 428 450 420 428 433 18,780,800 70
16 May 2025 428 444 424 432 188 8,164,600 44
19 May 2025 434 434 434 434 11 477,400 4
20 May 2025 434 500 434 442 1,933 89,361,200 255
21 May 2025 442 442 436 436 79 3,470,400 22
22 May 2025 436 452 436 440 134 5,957,200 26
23 May 2025 440 456 436 440 229 10,379,200 20
26 May 2025 440 498 424 430 1,844 82,232,400 187
27 May 2025 430 454 430 432 269 12,043,200 43
28 May 2025 440 446 412 432 297 12,499,400 48
02 Jun 2025 434 450 420 420 80 3,437,000 34
03 Jun 2025 420 428 418 418 104 4,370,000 15
04 Jun 2025 418 440 418 424 42 1,782,200 16
05 Jun 2025 424 444 422 428 148 6,337,800 15
10 Jun 2025 428 444 422 424 54 2,295,800 20
11 Jun 2025 424 434 420 430 26 1,115,400 8
12 Jun 2025 410 500 410 458 5,153 235,997,600 430
13 Jun 2025 458 468 434 434 315 14,106,200 45
16 Jun 2025 434 440 422 440 158 6,783,800 19
17 Jun 2025 426 456 414 442 157 6,747,800 31
18 Jun 2025 442 442 400 440 683 28,338,600 62
19 Jun 2025 438 438 416 434 114 4,869,400 13
20 Jun 2025 416 430 410 430 67 2,808,400 6
23 Jun 2025 430 430 410 410 7 299,000 3
24 Jun 2025 408 428 408 424 37 1,573,000 11
25 Jun 2025 424 424 402 424 73 2,967,800 7
26 Jun 2025 424 462 424 434 840 37,404,000 125
30 Jun 2025 434 450 420 442 141 5,992,000 32
01 Jul 2025 442 442 430 438 4 175,200 4
02 Jul 2025 438 438 438 438 30 1,314,000 4
03 Jul 2025 438 438 410 416 278 11,619,400 26
04 Jul 2025 416 424 410 418 94 3,857,400 6
07 Jul 2025 410 418 400 402 237 9,602,000 83
08 Jul 2025 406 438 404 432 40 1,644,000 15
09 Jul 2025 420 432 420 430 69 2,906,200 16
10 Jul 2025 420 430 418 428 81 3,406,000 16
11 Jul 2025 430 430 428 428 26 1,113,200 8
15 Jul 2025 428 430 424 430 11 470,400 9
16 Jul 2025 418 434 418 422 27 1,146,000 14
17 Jul 2025 430 432 422 422 188 7,940,400 16
18 Jul 2025 420 432 416 416 127 5,307,600 16
21 Jul 2025 416 424 410 422 83 3,447,400 31
22 Jul 2025 418 442 416 438 130 5,490,200 30
23 Jul 2025 442 442 418 428 136 5,752,400 47
24 Jul 2025 422 434 414 430 1,331 55,916,200 311
25 Jul 2025 426 432 410 410 225 9,276,000 34
28 Jul 2025 422 428 410 428 178 7,555,800 24
29 Jul 2025 414 430 414 426 154 6,443,600 42
30 Jul 2025 426 426 412 422 19 795,000 17
31 Jul 2025 422 434 418 418 12 512,000 9
01 Aug 2025 418 426 412 414 59 2,463,000 30
04 Aug 2025 430 434 416 432 180 7,576,600 31
05 Aug 2025 432 432 414 420 81 3,371,800 23
06 Aug 2025 434 434 414 420 31 1,314,200 15
07 Aug 2025 434 525 432 525 5,167 243,055,400 362
08 Aug 2025 565 655 565 655 7,749 502,414,500 502
11 Aug 2025 675 815 590 620 25,798 1,884,622,000 1,899
12 Aug 2025 620 670 565 605 2,187 135,571,000 255
13 Aug 2025 620 620 540 575 1,798 103,554,000 177
14 Aug 2025 545 610 545 570 785 45,484,500 79
15 Aug 2025 570 570 515 545 1,016 56,382,000 109
19 Aug 2025 550 590 525 540 748 41,919,500 132
20 Aug 2025 575 675 565 675 1,655 110,610,000 113
21 Aug 2025 800 840 775 840 7,716 644,428,000 483
25 Aug 2025 740 820 715 760 11,063 833,361,000 1,178
26 Aug 2025 760 760 710 720 1,695 122,828,000 188
27 Aug 2025 720 750 660 705 1,368 97,083,000 174
28 Aug 2025 705 720 650 670 2,470 165,710,000 232
29 Aug 2025 685 800 635 655 2,283 158,969,000 244
01 Sep 2025 670 815 670 815 13,795 1,096,556,500 1,091
02 Sep 2025 1,015 1,015 970 1,015 6,947 704,309,000 438
16 Sep 2025 915 915 915 915 2,469 225,913,500 140
17 Sep 2025 875 875 825 825 759 63,557,500 97
18 Sep 2025 825 905 825 905 4,812 421,510,000 221
19 Sep 2025 835 905 830 890 2,541 219,535,500 128
22 Sep 2025 890 975 890 975 2,507 237,592,500 187
23 Sep 2025 975 975 945 970 1,892 182,477,500 145
24 Sep 2025 910 950 905 915 1,143 104,764,000 104
25 Sep 2025 910 1,000 780 790 10,224 837,721,000 907
26 Sep 2025 890 985 840 985 5,407 525,194,500 433
29 Sep 2025 1,180 1,180 885 905 8,110 789,850,500 781
30 Dec 2025 975 1,080 975 1,080 1,402 136,978,500 63
10 Feb 2026 850 850 845 845 23 1,953,000 8
12 Feb 2026 750 815 750 815 131 10,125,000 25
13 Feb 2026 735 800 735 800 54 4,099,000 15
18 Feb 2026 800 880 720 880 262 20,572,000 37
19 Feb 2026 860 860 845 845 120 10,168,500 10
20 Feb 2026 865 865 865 865 275 23,787,500 23
23 Feb 2026 850 880 850 880 173 15,026,000 22
24 Feb 2026 865 865 850 850 146 12,416,000 10
25 Feb 2026 850 850 850 850 213 18,105,000 24
27 Feb 2026 880 880 880 880 25 2,200,000 5
02 Mar 2026 795 795 795 795 32 2,544,000 9
03 Mar 2026 0 0 0 0 0 0 0
04 Mar 2026 0 0 0 0 0 0 0
05 Mar 2026 750 750 750 750 2 150,000 2
06 Mar 2026 750 750 750 750 61 4,575,000 3
09 Mar 2026 675 675 675 675 8 540,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Nov 2025 17 Dec 2025 Active
Cash Dividend (1 SOSS : 2 IDR) 29 Apr 2025 02 May 2025 23 May 2025 Active
Proxy Voting   - 26 Mar 2025 21 Apr 2025 Active
Proxy Voting   - 24 Jan 2025 21 Feb 2025 Active
Cash Dividend (1 SOSS : 10 IDR) 01 Jul 2024 03 Jul 2024 25 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Voluntary Conversion (1 SOSS : 590 IDR) - 11 Dec 2023 Active
Proxy Voting   - 26 Sep 2023 20 Oct 2023 Active
Proxy Voting   - 14 Apr 2023 09 May 2023 Active
Proxy Voting   - 25 Mar 2022 19 Apr 2022 Active
Proxy Voting   - 08 Jun 2021 01 Jul 2021 Active
Proxy Voting   - 09 Jun 2020 02 Jul 2020 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online