Data Historical Harga Saham SOSS (PT. Shield On Service Tbk.)
Diketahui bahwa harga saham SOSS dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham SOSS ?
Estimasi harga satu lot saham SOSS berdasarkan harga saat ini adalah 1000 x 100 = Rp 100.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2025-10-31 |
O:
1035
H:
1035
L:
1000
C:
1000
|
-35 (-3.38%) | 10,400 | 10,400,000 | 3.50% |
| Thu 2025-10-30 |
O:
1030
H:
1125
L:
1000
C:
1035
|
5 (0.49%) | 66,900 | 69,241,500 | -0.48% |
| Wed 2025-10-29 |
O:
1125
H:
1150
L:
1030
C:
1030
|
-90 (-8.04%) | 72,800 | 74,984,000 | 9.22% |
| Tue 2025-10-28 |
O:
1035
H:
1135
L:
1010
C:
1120
|
70 (6.67%) | 56,800 | 63,616,000 | -7.59% |
| Mon 2025-10-27 |
O:
1140
H:
1140
L:
1035
C:
1050
|
-70 (-6.25%) | 156,500 | 164,325,000 | 8.57% |
| Fri 2025-10-24 |
O:
1105
H:
1185
L:
1105
C:
1120
|
15 (1.36%) | 145,400 | 162,848,000 | -1.34% |
| Thu 2025-10-23 |
O:
1130
H:
1165
L:
1105
C:
1105
|
-35 (-3.07%) | 103,100 | 113,925,500 | 2.26% |
| Wed 2025-10-22 |
O:
1160
H:
1285
L:
1110
C:
1140
|
-25 (-2.15%) | 200,400 | 228,456,000 | 1.75% |
| Tue 2025-10-21 |
O:
1185
H:
1400
L:
1020
C:
1165
|
-15 (-1.27%) | 561,900 | 654,613,500 | 1.72% |
| Mon 2025-10-20 |
O:
1245
H:
1335
L:
1065
C:
1180
|
-70 (-5.60%) | 796,800 | 940,224,000 | 5.51% |
| Fri 2025-10-17 |
O:
1095
H:
1335
L:
1095
C:
1250
|
180 (16.82%) | 1,397,700 | 1,747,125,000 | -12.40% |
| Thu 2025-10-16 |
O:
1105
H:
1250
L:
955
C:
1070
|
-35 (-3.17%) | 339,000 | 362,730,000 | 3.27% |
| Wed 2025-10-15 |
O:
1550
H:
1620
L:
1105
C:
1105
|
-195 (-15.00%) | 1,941,000 | 2,144,805,000 | 40.27% |
| Tue 2025-10-14 |
O:
1190
H:
1300
L:
1190
C:
1300
|
260 (25.00%) | 1,057,300 | 1,374,490,000 | -8.46% |
| Mon 2025-10-13 |
O:
795
H:
1040
L:
790
C:
1040
|
205 (24.55%) | 956,900 | 995,176,000 | -23.56% |
| Fri 2025-10-10 |
O:
900
H:
900
L:
780
C:
835
|
-65 (-7.22%) | 203,300 | 169,755,500 | 7.78% |
| Thu 2025-10-09 |
O:
900
H:
900
L:
870
C:
900
|
0 (0.00%) | 21,800 | 19,620,000 | 0.00% |
| Wed 2025-10-08 |
O:
915
H:
915
L:
840
C:
900
|
-15 (-1.64%) | 117,200 | 105,480,000 | 1.67% |
| Tue 2025-10-07 |
O:
900
H:
995
L:
875
C:
915
|
-35 (-3.68%) | 169,700 | 155,275,500 | -1.64% |
| Mon 2025-10-06 |
O:
985
H:
1010
L:
905
C:
950
|
-30 (-3.06%) | 301,100 | 286,045,000 | 3.68% |
