Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 531,800 |
| 2023-08-03 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 497,800 |
| 2023-08-02 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 411,600 |
| 2023-08-01 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 612,700 |
| 2023-07-31 | 210.00 | 218.00 | 208.00 | 212.00 | 212.00 | 540,100 |
| 2023-07-28 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 459,900 |
| 2023-07-27 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 533,300 |
| 2023-07-26 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 454,900 |
| 2023-07-25 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 230,100 |
| 2023-07-24 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 501,900 |
| 2023-07-21 | 210.00 | 214.00 | 204.00 | 212.00 | 212.00 | 293,700 |
| 2023-07-20 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 407,200 |
| 2023-07-18 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 520,000 |
| 2023-07-17 | 202.00 | 224.00 | 202.00 | 220.00 | 220.00 | 1,133,300 |
| 2023-07-14 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 451,000 |
| 2023-07-13 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 392,000 |
| 2023-07-12 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 513,700 |
| 2023-07-11 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 291,800 |
| 2023-07-10 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 408,500 |
| 2023-07-07 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 627,200 |
| 2023-07-06 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 486,200 |
| 2023-07-05 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 324,700 |
| 2023-07-04 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 535,500 |
| 2023-07-03 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 256,600 |
| 2023-06-27 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 343,200 |
| 2023-06-26 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 476,400 |
| 2023-06-23 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 310,400 |
| 2023-06-22 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 214,900 |
| 2023-06-21 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 520,600 |
| 2023-06-20 | 195.00 | 200.00 | 194.00 | 198.00 | 198.00 | 345,400 |
| 2023-06-19 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 143,900 |
| 2023-06-16 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 441,500 |
| 2023-06-15 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 357,500 |
| 2023-06-14 | 200.00 | 202.00 | 184.00 | 200.00 | 200.00 | 183,600 |
| 2023-06-13 | 200.00 | 204.00 | 196.00 | 202.00 | 202.00 | 335,200 |
| 2023-06-12 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 221,200 |
| 2023-06-09 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 515,200 |
| 2023-06-08 | 202.00 | 206.00 | 197.00 | 197.00 | 197.00 | 273,500 |
| 2023-06-07 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 333,900 |
| 2023-06-06 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 525,400 |
| 2023-06-05 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 455,200 |
| 2023-05-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 379,100 |
| 2023-05-30 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 228,300 |
| 2023-05-29 | 199.00 | 204.00 | 193.00 | 200.00 | 200.00 | 261,700 |
| 2023-05-26 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 466,000 |
| 2023-05-25 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 362,300 |
| 2023-05-24 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 243,700 |
| 2023-05-23 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 513,100 |
| 2023-05-22 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | 444,800 |
| 2023-05-19 | 204.00 | 224.00 | 198.00 | 208.00 | 208.00 | 271,500 |
| 2023-05-17 | 192.00 | 204.00 | 192.00 | 204.00 | 204.00 | 540,600 |
| 2023-05-16 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 310,500 |
| 2023-05-15 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 312,000 |
| 2023-05-12 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 238,100 |
| 2023-05-11 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 336,600 |
| 2023-05-10 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 387,700 |
| 2023-05-09 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 535,300 |
| 2023-05-08 | 199.00 | 200.00 | 194.00 | 200.00 | 200.00 | 314,200 |
| 2023-05-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 148,700 |
| 2023-05-04 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 359,500 |
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.