Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 280.00 | 288.00 | 276.00 | 288.00 | 288.00 | 602,400 |
| 2024-01-24 | 264.00 | 280.00 | 264.00 | 280.00 | 280.00 | 650,000 |
| 2024-01-23 | 290.00 | 292.00 | 264.00 | 266.00 | 266.00 | 466,200 |
| 2024-01-22 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 529,400 |
| 2024-01-19 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 812,700 |
| 2024-01-18 | 294.00 | 302.00 | 288.00 | 290.00 | 290.00 | 722,000 |
| 2024-01-17 | 306.00 | 308.00 | 280.00 | 294.00 | 294.00 | 846,800 |
| 2024-01-16 | 298.00 | 324.00 | 294.00 | 308.00 | 308.00 | 907,100 |
| 2024-01-15 | 286.00 | 304.00 | 282.00 | 298.00 | 298.00 | 538,600 |
| 2024-01-12 | 306.00 | 306.00 | 288.00 | 296.00 | 296.00 | 633,800 |
| 2024-01-11 | 288.00 | 310.00 | 288.00 | 308.00 | 308.00 | 920,700 |
| 2024-01-10 | 304.00 | 304.00 | 286.00 | 290.00 | 290.00 | 634,600 |
| 2024-01-09 | 320.00 | 320.00 | 300.00 | 306.00 | 306.00 | 560,900 |
| 2024-01-08 | 334.00 | 334.00 | 304.00 | 322.00 | 322.00 | 430,400 |
| 2024-01-05 | 372.00 | 378.00 | 336.00 | 336.00 | 336.00 | 171,900 |
| 2024-01-04 | 374.00 | 400.00 | 354.00 | 372.00 | 372.00 | 693,700 |
| 2024-01-03 | 364.00 | 398.00 | 364.00 | 372.00 | 372.00 | 138,300 |
| 2024-01-02 | 354.00 | 362.00 | 352.00 | 362.00 | 362.00 | 210,500 |
| 2023-12-29 | 332.00 | 364.00 | 332.00 | 350.00 | 350.00 | 495,500 |
| 2023-12-28 | 328.00 | 332.00 | 308.00 | 332.00 | 332.00 | 334,200 |
| 2023-12-27 | 318.00 | 340.00 | 306.00 | 326.00 | 326.00 | 466,600 |
| 2023-12-22 | 290.00 | 318.00 | 290.00 | 318.00 | 318.00 | 242,700 |
| 2023-12-21 | 266.00 | 292.00 | 266.00 | 290.00 | 290.00 | 637,400 |
| 2023-12-20 | 260.00 | 286.00 | 246.00 | 266.00 | 266.00 | 612,800 |
| 2023-12-19 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 384,500 |
| 2023-12-18 | 268.00 | 276.00 | 254.00 | 260.00 | 260.00 | 457,600 |
| 2023-12-15 | 260.00 | 286.00 | 248.00 | 270.00 | 270.00 | 567,500 |
| 2023-12-14 | 250.00 | 272.00 | 250.00 | 260.00 | 260.00 | 637,900 |
| 2023-12-13 | 226.00 | 248.00 | 226.00 | 248.00 | 248.00 | 850,200 |
| 2023-12-12 | 206.00 | 226.00 | 204.00 | 226.00 | 226.00 | 830,600 |
| 2023-12-11 | 206.00 | 206.00 | 194.00 | 206.00 | 206.00 | 388,200 |
| 2023-12-08 | 200.00 | 208.00 | 199.00 | 208.00 | 208.00 | 198,000 |
| 2023-12-07 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 301,700 |
| 2023-12-06 | 191.00 | 198.00 | 189.00 | 195.00 | 195.00 | 394,600 |
| 2023-12-05 | 202.00 | 202.00 | 191.00 | 192.00 | 192.00 | 243,000 |
| 2023-12-04 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 389,600 |
| 2023-12-01 | 212.00 | 212.00 | 198.00 | 208.00 | 208.00 | 497,700 |
| 2023-11-30 | 194.00 | 212.00 | 194.00 | 212.00 | 212.00 | 350,300 |
| 2023-11-29 | 195.00 | 199.00 | 190.00 | 194.00 | 194.00 | 304,800 |
| 2023-11-28 | 178.00 | 196.00 | 178.00 | 195.00 | 195.00 | 695,300 |
| 2023-11-27 | 179.00 | 180.00 | 175.00 | 179.00 | 179.00 | 312,400 |
| 2023-11-24 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 339,000 |
| 2023-11-23 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 443,800 |
| 2023-11-22 | 182.00 | 184.00 | 177.00 | 182.00 | 182.00 | 318,200 |
| 2023-11-21 | 175.00 | 188.00 | 168.00 | 185.00 | 185.00 | 689,300 |
| 2023-11-20 | 170.00 | 176.00 | 170.00 | 175.00 | 175.00 | 333,000 |
| 2023-11-17 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 272,700 |
| 2023-11-16 | 169.00 | 175.00 | 169.00 | 172.00 | 172.00 | 332,700 |
| 2023-11-15 | 160.00 | 171.00 | 155.00 | 169.00 | 169.00 | 641,400 |
| 2023-11-14 | 152.00 | 167.00 | 152.00 | 160.00 | 160.00 | 516,900 |
| 2023-11-13 | 153.00 | 153.00 | 147.00 | 152.00 | 152.00 | 301,900 |
| 2023-11-10 | 154.00 | 155.00 | 149.00 | 154.00 | 154.00 | 306,100 |
| 2023-11-09 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 469,800 |
| 2023-11-08 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 317,600 |
| 2023-11-07 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 252,800 |
| 2023-11-06 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 519,000 |
| 2023-11-03 | 153.00 | 159.00 | 153.00 | 153.00 | 153.00 | 845,900 |
| 2023-11-02 | 150.00 | 153.00 | 144.00 | 153.00 | 153.00 | 651,300 |
| 2023-11-01 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 671,900 |
| 2023-10-31 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 542,200 |
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.