Price History - SOSS

Kembali ke Company
Ticker: SOSS
Company: PT Shield On Service Tbk.
Date Open High Low Close Volume Value
22-Jan-2024 488.00 488.00 488.00 488.00 200 0
19-Jan-2024 480.00 490.00 470.00 490.00 500 0
18-Jan-2024 476.00 505.00 460.00 484.00 50,700 0
17-Jan-2024 476.00 476.00 476.00 476.00 2,800 0
16-Jan-2024 464.00 478.00 456.00 478.00 2,100 0
15-Jan-2024 478.00 482.00 464.00 464.00 1,700 0
12-Jan-2024 456.00 520.00 456.00 480.00 74,000 0
11-Jan-2024 476.00 476.00 456.00 476.00 1,300 0
10-Jan-2024 472.00 472.00 460.00 468.00 2,600 0
09-Jan-2024 458.00 476.00 456.00 456.00 4,800 0
08-Jan-2024 478.00 478.00 478.00 478.00 1,100 0
05-Jan-2024 462.00 478.00 458.00 478.00 800 0
04-Jan-2024 464.00 478.00 462.00 478.00 1,600 0
03-Jan-2024 464.00 478.00 462.00 478.00 1,100 0
02-Jan-2024 460.00 476.00 460.00 476.00 1,400 0
29-Dec-2023 460.00 490.00 460.00 486.00 4,600 0
28-Dec-2023 460.00 476.00 460.00 474.00 3,400 0
27-Dec-2023 460.00 480.00 460.00 476.00 37,400 0
22-Dec-2023 460.00 510.00 460.00 476.00 56,100 0
21-Dec-2023 468.00 498.00 448.00 454.00 62,600 0
20-Dec-2023 484.00 484.00 470.00 472.00 7,000 0
19-Dec-2023 474.00 535.00 474.00 498.00 125,100 0
18-Dec-2023 412.00 488.00 412.00 474.00 63,800 0
15-Dec-2023 402.00 428.00 402.00 428.00 30,100 0
14-Dec-2023 400.00 420.00 400.00 418.00 15,900 0
13-Dec-2023 400.00 410.00 386.00 410.00 178,800 0
12-Dec-2023 402.00 422.00 398.00 400.00 48,100 0
11-Dec-2023 392.00 402.00 378.00 402.00 73,000 0
08-Dec-2023 402.00 414.00 396.00 402.00 38,000 0
07-Dec-2023 414.00 414.00 400.00 412.00 28,300 0
06-Dec-2023 430.00 436.00 412.00 422.00 106,900 0
05-Dec-2023 424.00 500.00 420.00 430.00 285,100 0
04-Dec-2023 476.00 476.00 402.00 424.00 443,300 0
01-Dec-2023 540.00 540.00 440.00 494.00 35,400 0
30-Nov-2023 575.00 575.00 535.00 535.00 60,100 0
29-Nov-2023 580.00 580.00 580.00 580.00 0 0
28-Nov-2023 580.00 580.00 580.00 580.00 3,200 0
27-Nov-2023 580.00 580.00 580.00 580.00 50,000 0
24-Nov-2023 585.00 585.00 580.00 585.00 45,400 0
23-Nov-2023 580.00 580.00 580.00 580.00 700 0
22-Nov-2023 580.00 580.00 580.00 580.00 60,800 0
21-Nov-2023 580.00 585.00 580.00 580.00 35,600 0
20-Nov-2023 580.00 580.00 580.00 580.00 17,400 0
17-Nov-2023 585.00 585.00 580.00 580.00 12,600 0
16-Nov-2023 580.00 580.00 580.00 580.00 133,900 0
15-Nov-2023 585.00 585.00 580.00 580.00 7,400 0
14-Nov-2023 580.00 580.00 580.00 580.00 5,200 0
13-Nov-2023 580.00 580.00 580.00 580.00 46,600 0
10-Nov-2023 585.00 585.00 580.00 580.00 200 0
09-Nov-2023 580.00 580.00 580.00 580.00 1,400 0
08-Nov-2023 580.00 580.00 580.00 580.00 736,400 0
07-Nov-2023 580.00 580.00 580.00 580.00 11,300 0
06-Nov-2023 585.00 590.00 580.00 585.00 24,000 0
03-Nov-2023 580.00 590.00 580.00 590.00 359,100 0
02-Nov-2023 585.00 585.00 580.00 585.00 226,500 0
01-Nov-2023 585.00 585.00 580.00 585.00 184,800 0
31-Oct-2023 575.00 585.00 575.00 585.00 1,472,700 0
30-Oct-2023 570.00 580.00 570.00 580.00 60,800 0
27-Oct-2023 570.00 570.00 570.00 570.00 177,900 0
26-Oct-2023 580.00 580.00 580.00 580.00 0 0
25-Oct-2023 580.00 580.00 580.00 580.00 300 0
24-Oct-2023 570.00 575.00 570.00 570.00 1,041,700 0
23-Oct-2023 580.00 580.00 575.00 575.00 2,300 0
20-Oct-2023 580.00 580.00 570.00 575.00 124,300 0
19-Oct-2023 575.00 575.00 570.00 570.00 20,200 0
18-Oct-2023 570.00 570.00 570.00 570.00 64,400 0
17-Oct-2023 575.00 580.00 575.00 580.00 2,200 0
16-Oct-2023 570.00 575.00 570.00 570.00 95,000 0
13-Oct-2023 570.00 575.00 570.00 570.00 17,900 0
12-Oct-2023 575.00 575.00 570.00 570.00 9,000 0
11-Oct-2023 575.00 575.00 575.00 575.00 22,400 0
10-Oct-2023 575.00 580.00 570.00 570.00 6,800 0
09-Oct-2023 575.00 575.00 570.00 575.00 15,600 0
06-Oct-2023 570.00 580.00 570.00 575.00 11,300 0
05-Oct-2023 570.00 575.00 570.00 570.00 361,500 0
04-Oct-2023 570.00 575.00 570.00 570.00 66,500 0
03-Oct-2023 570.00 575.00 570.00 575.00 24,200 0
02-Oct-2023 570.00 575.00 570.00 570.00 18,600 0
29-Sep-2023 575.00 575.00 570.00 575.00 15,800 0
27-Sep-2023 575.00 575.00 570.00 570.00 49,800 0
26-Sep-2023 575.00 575.00 570.00 570.00 62,000 0
25-Sep-2023 570.00 580.00 570.00 575.00 1,078,500 0
22-Sep-2023 570.00 570.00 570.00 570.00 22,600 0
21-Sep-2023 575.00 580.00 570.00 570.00 145,200 0
20-Sep-2023 570.00 580.00 570.00 575.00 23,300 0
19-Sep-2023 570.00 575.00 570.00 570.00 29,500 0
18-Sep-2023 570.00 575.00 570.00 570.00 51,500 0
15-Sep-2023 570.00 575.00 570.00 575.00 42,300 0
14-Sep-2023 570.00 575.00 570.00 570.00 78,700 0
13-Sep-2023 575.00 575.00 570.00 570.00 184,400 0
12-Sep-2023 570.00 580.00 570.00 570.00 224,400 0
11-Sep-2023 565.00 585.00 565.00 570.00 731,700 0
08-Sep-2023 565.00 570.00 565.00 565.00 246,900 0
07-Sep-2023 565.00 570.00 565.00 565.00 572,800 0
06-Sep-2023 570.00 570.00 565.00 565.00 2,643,700 0
05-Sep-2023 570.00 570.00 565.00 570.00 404,300 0
04-Sep-2023 570.00 570.00 565.00 565.00 5,581,900 0
01-Sep-2023 565.00 570.00 565.00 570.00 874,400 0
31-Aug-2023 570.00 570.00 565.00 570.00 1,400,200 0
30-Aug-2023 560.00 570.00 560.00 570.00 840,200 0