Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 520,900 |
| 2023-05-02 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 297,700 |
| 2023-04-28 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 454,200 |
| 2023-04-27 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 511,900 |
| 2023-04-26 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 420,200 |
| 2023-04-18 | 200.00 | 202.00 | 190.00 | 200.00 | 200.00 | 215,500 |
| 2023-04-17 | 199.00 | 204.00 | 193.00 | 200.00 | 200.00 | 261,500 |
| 2023-04-14 | 199.00 | 210.00 | 198.00 | 200.00 | 200.00 | 553,000 |
| 2023-04-13 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 173,500 |
| 2023-04-12 | 194.00 | 199.00 | 194.00 | 198.00 | 198.00 | 440,800 |
| 2023-04-11 | 199.00 | 199.00 | 190.00 | 195.00 | 195.00 | 129,400 |
| 2023-04-10 | 197.00 | 199.00 | 185.00 | 198.00 | 198.00 | 226,300 |
| 2023-04-06 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 707,200 |
| 2023-04-05 | 198.00 | 198.00 | 195.00 | 198.00 | 198.00 | 310,100 |
| 2023-04-04 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 432,800 |
| 2023-04-03 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 259,100 |
| 2023-03-31 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 244,200 |
| 2023-03-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 362,400 |
| 2023-03-29 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 222,300 |
| 2023-03-28 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 518,300 |
| 2023-03-27 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 205,600 |
| 2023-03-24 | 208.00 | 208.00 | 194.00 | 200.00 | 200.00 | 322,800 |
| 2023-03-21 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 277,800 |
| 2023-03-20 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 390,100 |
| 2023-03-17 | 206.00 | 206.00 | 196.00 | 206.00 | 206.00 | 195,800 |
| 2023-03-16 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 441,700 |
| 2023-03-15 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 250,000 |
| 2023-03-14 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 355,000 |
| 2023-03-13 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 175,100 |
| 2023-03-10 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 238,500 |
| 2023-03-09 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 301,400 |
| 2023-03-08 | 199.00 | 200.00 | 192.00 | 200.00 | 200.00 | 626,100 |
| 2023-03-07 | 210.00 | 212.00 | 199.00 | 199.00 | 199.00 | 227,900 |
| 2023-03-06 | 192.00 | 210.00 | 192.00 | 210.00 | 210.00 | 550,000 |
| 2023-03-03 | 192.00 | 192.00 | 181.00 | 192.00 | 192.00 | 412,400 |
| 2023-03-02 | 196.00 | 206.00 | 188.00 | 192.00 | 192.00 | 220,400 |
| 2023-03-01 | 197.00 | 222.00 | 197.00 | 200.00 | 200.00 | 335,400 |
| 2023-02-28 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 476,100 |
| 2023-02-27 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 183,200 |
| 2023-02-24 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 328,900 |
| 2023-02-23 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 612,800 |
| 2023-02-22 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 199,700 |
| 2023-02-21 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | 335,400 |
| 2023-02-20 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 123,600 |
| 2023-02-17 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 425,100 |
| 2023-02-16 | 232.00 | 232.00 | 210.00 | 228.00 | 228.00 | 251,500 |
| 2023-02-15 | 232.00 | 238.00 | 216.00 | 220.00 | 220.00 | 352,000 |
| 2023-02-14 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 506,700 |
| 2023-02-13 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | 351,700 |
| 2023-02-10 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 142,800 |
| 2023-02-09 | 230.00 | 250.00 | 216.00 | 228.00 | 228.00 | 474,000 |
| 2023-02-08 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 1,332,700 |
| 2023-02-07 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 405,600 |
| 2023-02-06 | 210.00 | 210.00 | 198.00 | 210.00 | 210.00 | 145,300 |
| 2023-02-03 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 357,500 |
| 2023-02-02 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 307,100 |
| 2023-02-01 | 212.00 | 212.00 | 202.00 | 212.00 | 212.00 | 512,700 |
| 2023-01-31 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 522,100 |
| 2023-01-30 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | 516,000 |
| 2023-01-27 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 526,700 |
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.