Stock listing
IDX:SOSS PT Shield On Service Tbk Saham
Follow PT Shield On Service Tbk into a list and get an email when it puts out news.
Share price · IDX:SOSS
660.00 IDR +10.00 (+1.5%)
Close on Nov 2, 2026
- Day range
- 625.00 – 690.00 IDRNov 2, 2026
- Volume
- 50,500 sharesNov 2, 2026
- Market cap
- 527.9B IDRAt the close on Nov 2, 2026 · price × 799.8M shares outstanding
- 52-week range
- 625.00 – 1,385.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 108.8M IDRMedian day 6,400 shares · 19 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SOSS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 660.00 | +10.00 | +1.5% | 640.00 | 690.00 | 625.00 | 50,500 | |
| 650.00 | -20.00 | -3.0% | 670.00 | 670.00 | 635.00 | 21,200 | |
| 670.00 | -10.00 | -1.5% | 680.00 | 700.00 | 645.00 | 36,500 | |
| 680.00 | -45.00 | -6.2% | 725.00 | 745.00 | 675.00 | 57,900 | |
| 725.00 | -35.00 | -4.6% | 730.00 | 780.00 | 710.00 | 64,700 | |
| 760.00 | +15.00 | +2.0% | 745.00 | 780.00 | 740.00 | 16,100 | |
| 745.00 | -25.00 | -3.2% | 770.00 | 780.00 | 725.00 | 33,300 | |
| 770.00 | +10.00 | +1.3% | 755.00 | 800.00 | 755.00 | 11,400 | |
| 760.00 | +15.00 | +2.0% | 745.00 | 800.00 | 740.00 | 38,500 | |
| 745.00 | +15.00 | +2.1% | 730.00 | 785.00 | 680.00 | 127,200 | |
| 730.00 | -35.00 | -4.6% | 715.00 | 930.00 | 715.00 | 383,100 | |
| 765.00 | -135.00 | -15.0% | 895.00 | 895.00 | 765.00 | 336,600 | |
| 900.00 | -155.00 | -14.7% | 990.00 | 1,055.00 | 900.00 | 949,100 | |
| 1,055.00 | -185.00 | -14.9% | 1,235.00 | 1,235.00 | 1,055.00 | 1,004,300 | |
| 1,240.00 | +160.00 | +14.8% | 1,090.00 | 1,350.00 | 925.00 | 488,700 | |
| 1,080.00 | -120.00 | -10.0% | 1,200.00 | 1,260.00 | 1,070.00 | 505,700 | |
| 1,200.00 | +240.00 | +25.0% | 925.00 | 1,200.00 | 925.00 | 581,500 | |
| 960.00 | -30.00 | -3.0% | 950.00 | 985.00 | 945.00 | 6,700 | |
| 990.00 | -10.00 | -1.0% | 1,010.00 | 1,020.00 | 935.00 | 28,400 | |
| 1,000.00 | +10.00 | +1.0% | 995.00 | 1,075.00 | 970.00 | 40,300 | |
| 990.00 | -30.00 | -2.9% | 1,025.00 | 1,135.00 | 930.00 | 197,100 | |
| 1,020.00 | +15.00 | +1.5% | 1,005.00 | 1,025.00 | 855.00 | 440,700 | |
| 1,005.00 | -175.00 | -14.8% | 1,115.00 | 1,160.00 | 1,005.00 | 571,100 | |
| 1,180.00 | -205.00 | -14.8% | 1,180.00 | 1,260.00 | 1,180.00 | 282,600 | |
| 1,385.00 | +275.00 | +24.8% | 1,385.00 | 1,385.00 | 1,280.00 | 434,000 | |
| 1,110.00 | +220.00 | +24.7% | 870.00 | 1,110.00 | 870.00 | 203,600 | |
| 890.00 | 0.00 | 0.0% | 890.00 | 890.00 | 890.00 | 6,200 | |
| 890.00 | -45.00 | -4.8% | 900.00 | 900.00 | 890.00 | 2,900 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 0 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 0 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 0 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 0 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 0 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 0 | |
| 935.00 | -10.00 | -1.1% | 940.00 | 940.00 | 935.00 | 600 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 945.00 | 945.00 | 0 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 945.00 | 945.00 | 100 | |
| 945.00 | -45.00 | -4.5% | 945.00 | 945.00 | 945.00 | 6,600 | |
| 990.00 | -10.00 | -1.0% | 955.00 | 990.00 | 950.00 | 9,100 | |
| 1,000.00 | -10.00 | -1.0% | 955.00 | 1,000.00 | 955.00 | 13,100 | |
| 1,010.00 | +40.00 | +4.1% | 1,010.00 | 1,010.00 | 1,010.00 | 1,500 | |
| 970.00 | 0.00 | 0.0% | 970.00 | 970.00 | 970.00 | 1,800 | |
| 970.00 | +50.00 | +5.4% | 915.00 | 970.00 | 840.00 | 15,400 | |
| 920.00 | +80.00 | +9.5% | 920.00 | 920.00 | 920.00 | 15,600 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 100 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 500 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 500 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 1,500 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 0 | |
| 840.00 | 0.00 | 0.0% | 840.00 | 840.00 | 840.00 | 400 | |
| 840.00 | -30.00 | -3.4% | 825.00 | 840.00 | 825.00 | 600 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 0 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 0 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 15,000 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 0 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 4,200 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 4,400 | |
| 870.00 | 0.00 | 0.0% | 785.00 | 870.00 | 785.00 | 7,900 | |
| 870.00 | 0.00 | 0.0% | 870.00 | 870.00 | 870.00 | 0 |
- Ticker
- IDX:SOSS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 14, 2026
Closed 900.00 (-14.7%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 990.00 (-2.9%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Oct 1, 2026
Closed 1,020.00 (+1.5%) on Oct 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 15, 2026
Closed 825.00 (-5.7%) on Jul 16, 2026
Perubahan Nama / Kode / Sektor dan Sub Sektor
Jul 14, 2026
Closed 875.00 (-9.8%) on Jul 15, 2026
Infomation of Changes in Company's Board
May 26, 2026
Closed 815.00 (0.0%) on May 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 26, 2026
Closed 815.00 (0.0%) on May 26, 2026
Changing of Extraordinary General Meeting of Shareholders
May 20, 2026
Closed 805.00 (-3.0%) on May 21, 2026
Report of ownership or any changes in share ownership of public companies
May 11, 2026
Closed 900.00 (-1.6%) on May 11, 2026
Invitation of Annual General Meeting of Shareholders
Apr 30, 2026
Closed 805.00 (0.0%) on Apr 30, 2026
PT Shield On Service Tbk on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Shield On Service Tbk.