Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 355,700 |
| 2024-05-06 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 515,500 |
| 2024-05-03 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 763,700 |
| 2024-05-02 | 210.00 | 222.00 | 210.00 | 220.00 | 220.00 | 668,800 |
| 2024-04-30 | 202.00 | 212.00 | 202.00 | 208.00 | 208.00 | 439,300 |
| 2024-04-29 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | 364,500 |
| 2024-04-26 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 522,500 |
| 2024-04-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-24 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-23 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-22 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-19 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-18 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-17 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2024-04-16 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 7,500 |
| 2024-04-05 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,500 |
| 2024-04-04 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,100 |
| 2024-04-03 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2,400 |
| 2024-04-02 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 3,200 |
| 2024-04-01 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2024-03-28 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2024-03-27 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1,000 |
| 2024-03-26 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 111,000 |
| 2024-03-25 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1,500 |
| 2024-03-22 | 238.00 | 256.00 | 234.00 | 256.00 | 256.00 | 341,800 |
| 2024-03-21 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 214,300 |
| 2024-03-20 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 174,200 |
| 2024-03-19 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 281,800 |
| 2024-03-18 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 309,000 |
| 2024-03-15 | 238.00 | 264.00 | 236.00 | 256.00 | 256.00 | 376,300 |
| 2024-03-14 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 593,600 |
| 2024-03-13 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 405,400 |
| 2024-03-08 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 338,900 |
| 2024-03-07 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 426,100 |
| 2024-03-06 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 315,100 |
| 2024-03-05 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 223,900 |
| 2024-03-04 | 248.00 | 250.00 | 242.00 | 250.00 | 250.00 | 376,500 |
| 2024-03-01 | 248.00 | 250.00 | 236.00 | 248.00 | 248.00 | 474,700 |
| 2024-02-29 | 256.00 | 256.00 | 234.00 | 250.00 | 250.00 | 512,000 |
| 2024-02-28 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 645,200 |
| 2024-02-27 | 250.00 | 262.00 | 250.00 | 260.00 | 260.00 | 986,100 |
| 2024-02-26 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 541,400 |
| 2024-02-23 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 492,100 |
| 2024-02-22 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 425,700 |
| 2024-02-21 | 252.00 | 252.00 | 244.00 | 250.00 | 250.00 | 133,000 |
| 2024-02-20 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | 360,000 |
| 2024-02-19 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 525,500 |
| 2024-02-16 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 697,500 |
| 2024-02-15 | 284.00 | 284.00 | 256.00 | 260.00 | 260.00 | 602,900 |
| 2024-02-13 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 500,200 |
| 2024-02-12 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 841,400 |
| 2024-02-07 | 288.00 | 292.00 | 266.00 | 292.00 | 292.00 | 533,800 |
| 2024-02-06 | 310.00 | 310.00 | 284.00 | 288.00 | 288.00 | 509,000 |
| 2024-02-05 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | 669,900 |
| 2024-02-02 | 316.00 | 332.00 | 314.00 | 324.00 | 324.00 | 505,400 |
| 2024-02-01 | 320.00 | 322.00 | 312.00 | 320.00 | 320.00 | 537,300 |
| 2024-01-31 | 328.00 | 330.00 | 314.00 | 322.00 | 322.00 | 730,600 |
| 2024-01-30 | 318.00 | 328.00 | 306.00 | 328.00 | 328.00 | 625,900 |
| 2024-01-29 | 310.00 | 330.00 | 300.00 | 318.00 | 318.00 | 557,300 |
| 2024-01-26 | 288.00 | 316.00 | 280.00 | 310.00 | 310.00 | 801,000 |
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.