Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 542,200 |
| 2023-10-30 | 146.00 | 148.00 | 142.00 | 146.00 | 146.00 | 605,000 |
| 2023-10-27 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 510,700 |
| 2023-10-26 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 610,200 |
| 2023-10-25 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 588,000 |
| 2023-10-24 | 153.00 | 155.00 | 144.00 | 144.00 | 144.00 | 545,200 |
| 2023-10-23 | 149.00 | 154.00 | 149.00 | 153.00 | 153.00 | 624,300 |
| 2023-10-20 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 522,500 |
| 2023-10-19 | 148.00 | 152.00 | 146.00 | 150.00 | 150.00 | 541,800 |
| 2023-10-18 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 596,000 |
| 2023-10-17 | 146.00 | 160.00 | 144.00 | 148.00 | 148.00 | 765,900 |
| 2023-10-16 | 146.00 | 155.00 | 144.00 | 150.00 | 150.00 | 563,800 |
| 2023-10-13 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | 466,500 |
| 2023-10-12 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 646,300 |
| 2023-10-11 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 526,000 |
| 2023-10-10 | 154.00 | 158.00 | 148.00 | 148.00 | 148.00 | 616,400 |
| 2023-10-09 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 527,700 |
| 2023-10-06 | 145.00 | 153.00 | 145.00 | 153.00 | 153.00 | 875,900 |
| 2023-10-05 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | 772,700 |
| 2023-10-04 | 151.00 | 151.00 | 145.00 | 145.00 | 145.00 | 671,800 |
| 2023-10-03 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 538,500 |
| 2023-10-02 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 533,600 |
| 2023-09-29 | 147.00 | 152.00 | 143.00 | 150.00 | 150.00 | 623,700 |
| 2023-09-27 | 151.00 | 154.00 | 142.00 | 147.00 | 147.00 | 660,800 |
| 2023-09-26 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 425,400 |
| 2023-09-25 | 153.00 | 155.00 | 145.00 | 154.00 | 154.00 | 344,700 |
| 2023-09-22 | 158.00 | 173.00 | 152.00 | 152.00 | 152.00 | 521,200 |
| 2023-09-21 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 409,000 |
| 2023-09-20 | 143.00 | 155.00 | 140.00 | 155.00 | 155.00 | 740,000 |
| 2023-09-19 | 157.00 | 159.00 | 143.00 | 143.00 | 143.00 | 486,800 |
| 2023-09-18 | 168.00 | 171.00 | 157.00 | 157.00 | 157.00 | 749,000 |
| 2023-09-15 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 283,900 |
| 2023-09-14 | 173.00 | 174.00 | 164.00 | 166.00 | 166.00 | 403,200 |
| 2023-09-13 | 185.00 | 185.00 | 167.00 | 174.00 | 174.00 | 453,000 |
| 2023-09-12 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | 671,500 |
| 2023-09-11 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 510,600 |
| 2023-09-08 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 414,400 |
| 2023-09-07 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 381,300 |
| 2023-09-06 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 520,800 |
| 2023-09-05 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 460,700 |
| 2023-09-04 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 353,800 |
| 2023-09-01 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 465,400 |
| 2023-08-31 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 640,100 |
| 2023-08-30 | 204.00 | 208.00 | 198.00 | 206.00 | 206.00 | 517,700 |
| 2023-08-29 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 511,000 |
| 2023-08-28 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 439,300 |
| 2023-08-25 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,750,800 |
| 2023-08-24 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 656,500 |
| 2023-08-23 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 447,100 |
| 2023-08-22 | 210.00 | 214.00 | 200.00 | 214.00 | 214.00 | 514,900 |
| 2023-08-21 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 324,800 |
| 2023-08-18 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 502,900 |
| 2023-08-16 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 377,800 |
| 2023-08-15 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 418,100 |
| 2023-08-14 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 603,700 |
| 2023-08-11 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 454,600 |
| 2023-08-10 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 430,100 |
| 2023-08-09 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 613,300 |
| 2023-08-08 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 575,000 |
| 2023-08-07 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 447,500 |
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.