Quote

16 : 15

SOSS

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

Summary

Summary
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
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
515 6
510 1
505 3
500 9
498 2
1 488
45 460
1 458
103 456
2,025 454
2,175 SUM 2,138

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
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

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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



SNS Station