Shield On Service Tbk.
498 10 2.04%
Vol. 180 , Value(T) 9,420
Open | 505 | High | 540 | Limit High | 610 |
---|---|---|---|---|---|
Prev | 488 | Low | 490 | Limit Low | 454 |
Last | 498 | Open | 505 |
---|---|---|---|
Change | up10 | High | 540 |
% Change | 2.04% | Low | 490 |
Freq | 39 | Avg | 523.32 |
Volume | 180 | Offer | 498 |
Value(T) | 9,420 | Bid | 488 |
Limit High | 610 | Year High | 550 |
Limit Low | 454 | Year Low | 322 |
Listed | 6,636,966 | Listing Date | 2018-11-06 |
MKT Cap(M) | 330,520 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:04:11 | 498 | up10 | 2.04% | 1 | ||||
15:48:05 | 498 | up10 | 2.04% | 1 | ||||
15:08:32 | 490 | up2 | 0.4% | 1 | ||||
15:08:32 | 490 | up2 | 0.4% | 1 | ||||
13:34:53 | 498 | up10 | 2.04% | 1 | ||||
13:34:42 | 496 | up8 | 1.63% | 1 | ||||
13:31:14 | 494 | up6 | 1.22% | 1 | ||||
11:55:12 | 490 | up2 | 0.4% | 1 | ||||
11:55:12 | 490 | up2 | 0.4% | 1 | ||||
11:21:58 | 500 | up12 | 2.45% | 1 | ||||
11:21:36 | 498 | up10 | 2.04% | 1 | ||||
10:31:38 | 490 | up2 | 0.4% | 2 | ||||
10:31:05 | 494 | up6 | 1.22% | 1 | ||||
10:30:15 | 496 | up8 | 1.63% | 1 | ||||
10:24:06 | 496 | up8 | 1.63% | 1 | ||||
10:00:29 | 525 | up37 | 7.58% | 1 | ||||
09:59:43 | 540 | up52 | 10.65% | 1 | ||||
09:59:39 | 540 | up52 | 10.65% | 1 | ||||
09:59:37 | 525 | up37 | 7.58% | 1 | ||||
09:59:35 | 525 | up37 | 7.58% | 1 | ||||
09:59:33 | 525 | up37 | 7.58% | 1 | ||||
09:59:26 | 525 | up37 | 7.58% | 1 | ||||
09:58:18 | 535 | up47 | 9.63% | 45 | ||||
09:58:18 | 535 | up47 | 9.63% | 1 | ||||
09:58:18 | 530 | up42 | 8.6% | 1 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2023-05-30 | 498 | up10 | 2.04% | 505 | 540 | 490 | 180 |
2023-05-29 | 488 | up2 | 0.41% | 480 | 500 | 478 | 518 |
2023-05-26 | 486 | down14 | 2.8% | 498 | 498 | 486 | 14 |
2023-05-25 | 500 | down5 | 0.99% | 505 | 505 | 470 | 5,133 |
2023-05-24 | 505 | up11 | 2.22% | 505 | 510 | 494 | 148 |
2023-05-23 | 494 | down16 | 3.13% | 505 | 510 | 490 | 2,292 |
2023-05-22 | 510 | up16 | 3.23% | 482 | 510 | 482 | 26 |
2023-05-19 | 494 | down4 | 0.8% | 496 | 510 | 490 | 2,879 |
2023-05-17 | 498 | up8 | 1.63% | 490 | 500 | 490 | 91 |
2023-05-16 | 490 | up6 | 1.23% | 496 | 500 | 490 | 322 |
2023-05-15 | 484 | down12 | 2.41% | 494 | 496 | 468 | 31 |
2023-05-12 | 496 | up50 | 11.21% | 456 | 540 | 452 | 884 |
2023-05-11 | 446 | down18 | 3.87% | 464 | 466 | 432 | 1,404 |
2023-05-10 | 464 | down18 | 3.73% | 482 | 484 | 460 | 1,323 |
2023-05-09 | 482 | up8 | 1.68% | 482 | 550 | 476 | 1,643 |
2023-05-08 | 474 | down14 | 2.86% | 486 | 510 | 468 | 4,117 |
2023-05-05 | 488 | up6 | 1.24% | 488 | 488 | 460 | 49 |
2023-05-04 | 482 | up14 | 2.99% | 476 | 492 | 468 | 35 |
2023-05-03 | 468 | down32 | 6.4% | 500 | 500 | 466 | 608 |
2023-05-02 | 500 | down5 | 0.99% | 515 | 520 | 498 | 476 |
2023-04-28 | 505 | down20 | 3.8% | 515 | 545 | 500 | 9,226 |
2023-04-27 | 525 | up15 | 2.94% | 525 | 545 | 500 | 2,686 |
2023-04-26 | 510 | up5 | 0.99% | 470 | 530 | 470 | 452 |
2023-04-18 | 505 | down10 | 1.94% | 545 | 545 | 490 | 785 |
2023-04-17 | 515 | up59 | 12.93% | 456 | 550 | 456 | 5,021 |
2023-04-14 | 456 | up16 | 3.63% | 444 | 460 | 444 | 4 |
2023-04-13 | 440 | down2 | 0.45% | 442 | 454 | 440 | 99 |
2023-04-12 | 442 | down16 | 3.49% | 458 | 458 | 432 | 670 |
2023-04-11 | 458 | down2 | 0.43% | 460 | 480 | 428 | 2,543 |
2023-04-10 | 460 | up22 | 5.02% | 450 | 480 | 446 | 2,334 |