Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 222,900 |
| 2024-08-06 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 209,000 |
| 2024-08-05 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 340,400 |
| 2024-08-02 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 379,300 |
| 2024-08-01 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 197,400 |
| 2024-07-31 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 317,200 |
| 2024-07-30 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 107,100 |
| 2024-07-29 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 170,600 |
| 2024-07-26 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 306,900 |
| 2024-07-25 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 223,100 |
| 2024-07-24 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 351,500 |
| 2024-07-23 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 201,400 |
| 2024-07-22 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 149,000 |
| 2024-07-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 312,500 |
| 2024-07-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 190,100 |
| 2024-07-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 276,100 |
| 2024-07-16 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 225,000 |
| 2024-07-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 79,500 |
| 2024-07-12 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,000 |
| 2024-07-11 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 21,000 |
| 2024-07-10 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 292,500 |
| 2024-07-09 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 147,500 |
| 2024-07-08 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 57,600 |
| 2024-07-05 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 113,200 |
| 2024-07-04 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 269,000 |
| 2024-07-03 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 208,000 |
| 2024-07-02 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 301,500 |
| 2024-07-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 158,600 |
| 2024-06-28 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 258,800 |
| 2024-06-27 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 169,500 |
| 2024-06-26 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 41,000 |
| 2024-06-25 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 59,500 |
| 2024-06-24 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 34,900 |
| 2024-06-21 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 48,600 |
| 2024-06-20 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 36,900 |
| 2024-06-19 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 127,300 |
| 2024-06-14 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 249,000 |
| 2024-06-13 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 135,200 |
| 2024-06-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 103,600 |
| 2024-06-11 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 196,100 |
| 2024-06-10 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 75,100 |
| 2024-06-07 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 375,600 |
| 2024-06-06 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 165,600 |
| 2024-06-05 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 314,100 |
| 2024-06-04 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 282,300 |
| 2024-06-03 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 57,600 |
| 2024-05-31 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 128,800 |
| 2024-05-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-05-29 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-05-28 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,100 |
| 2024-05-27 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 374,000 |
| 2024-05-22 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 274,000 |
| 2024-05-21 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 177,000 |
| 2024-05-20 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 288,900 |
| 2024-05-17 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 507,000 |
| 2024-05-16 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 358,800 |
| 2024-05-15 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 475,500 |
| 2024-05-14 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 410,100 |
| 2024-05-13 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 652,600 |
| 2024-05-08 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 505,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.