Price History - SOSS

Kembali ke Company
Ticker: SOSS
Company: PT Shield On Service Tbk.
Date Open High Low Close Volume Value
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
29-Aug-2023 565.00 565.00 560.00 560.00 1,420,000 0
28-Aug-2023 565.00 575.00 555.00 565.00 1,442,600 0
25-Aug-2023 560.00 565.00 550.00 555.00 571,600 0
24-Aug-2023 560.00 560.00 550.00 560.00 2,826,900 0
23-Aug-2023 545.00 560.00 545.00 545.00 988,600 0
22-Aug-2023 555.00 555.00 545.00 545.00 759,100 0
21-Aug-2023 565.00 565.00 550.00 550.00 1,049,100 0
18-Aug-2023 555.00 565.00 545.00 560.00 1,032,100 0
16-Aug-2023 570.00 580.00 550.00 555.00 2,653,200 0
15-Aug-2023 540.00 565.00 515.00 550.00 2,325,600 0
14-Aug-2023 525.00 535.00 520.00 525.00 153,800 0
11-Aug-2023 525.00 525.00 520.00 520.00 9,000 0
10-Aug-2023 510.00 535.00 510.00 525.00 114,800 0
09-Aug-2023 510.00 510.00 510.00 510.00 10,500 0
08-Aug-2023 535.00 535.00 498.00 500.00 26,700 0
07-Aug-2023 510.00 525.00 496.00 500.00 74,100 0
04-Aug-2023 535.00 535.00 500.00 500.00 65,100 0
03-Aug-2023 505.00 520.00 505.00 520.00 25,600 0
02-Aug-2023 498.00 500.00 484.00 500.00 81,800 0
01-Aug-2023 500.00 560.00 494.00 498.00 235,400 0
31-Jul-2023 500.00 500.00 492.00 500.00 27,100 0
28-Jul-2023 500.00 505.00 496.00 496.00 102,800 0
27-Jul-2023 500.00 515.00 498.00 500.00 27,400 0
26-Jul-2023 500.00 510.00 498.00 500.00 120,400 0
25-Jul-2023 496.00 505.00 496.00 500.00 156,600 0
24-Jul-2023 496.00 505.00 496.00 500.00 124,900 0
21-Jul-2023 498.00 510.00 480.00 500.00 83,500 0
20-Jul-2023 525.00 525.00 500.00 500.00 144,700 0
18-Jul-2023 496.00 520.00 496.00 500.00 106,600 0
17-Jul-2023 525.00 525.00 496.00 500.00 301,400 0
14-Jul-2023 560.00 570.00 500.00 525.00 53,100 0
13-Jul-2023 535.00 535.00 520.00 520.00 33,300 0
12-Jul-2023 520.00 545.00 520.00 535.00 2,400 0
11-Jul-2023 515.00 525.00 515.00 525.00 19,500 0
10-Jul-2023 510.00 520.00 498.00 515.00 63,300 0
07-Jul-2023 500.00 515.00 496.00 500.00 90,000 0
06-Jul-2023 520.00 520.00 520.00 520.00 2,400 0
05-Jul-2023 525.00 525.00 505.00 520.00 29,700 0
04-Jul-2023 535.00 550.00 510.00 520.00 181,500 0
03-Jul-2023 520.00 520.00 510.00 510.00 14,900 0
27-Jun-2023 540.00 540.00 510.00 510.00 61,900 0
26-Jun-2023 500.00 545.00 500.00 540.00 67,200 0
23-Jun-2023 545.00 545.00 500.00 500.00 83,900 0
22-Jun-2023 540.00 545.00 510.00 545.00 305,900 0
21-Jun-2023 545.00 550.00 530.00 535.00 167,100 0
20-Jun-2023 525.00 545.00 525.00 525.00 134,200 0
19-Jun-2023 505.00 545.00 505.00 515.00 13,100 0
16-Jun-2023 545.00 545.00 530.00 530.00 14,600 0
15-Jun-2023 500.00 530.00 500.00 530.00 90,900 0
14-Jun-2023 565.00 565.00 500.00 525.00 313,900 0
13-Jun-2023 550.00 575.00 520.00 555.00 586,000 0
12-Jun-2023 505.00 550.00 505.00 550.00 685,500 0