Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 514,500 |
| 2023-01-25 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 501,000 |
| 2023-01-24 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 501,600 |
| 2023-01-20 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 501,500 |
| 2023-01-19 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 512,900 |
| 2023-01-18 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 500,600 |
| 2023-01-17 | 214.00 | 216.00 | 202.00 | 212.00 | 212.00 | 531,400 |
| 2023-01-16 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 513,100 |
| 2023-01-13 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 509,600 |
| 2023-01-12 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 530,700 |
| 2023-01-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 526,300 |
| 2023-01-10 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 504,400 |
| 2023-01-09 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 505,000 |
| 2023-01-06 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 512,000 |
| 2023-01-05 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1,010,100 |
| 2023-01-04 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1,004,600 |
| 2023-01-03 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1,013,700 |
| 2023-01-02 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 1,013,200 |
| 2022-12-30 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1,018,000 |
| 2022-12-29 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1,057,300 |
| 2022-12-28 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1,032,200 |
| 2022-12-27 | 218.00 | 222.00 | 214.00 | 222.00 | 222.00 | 1,012,300 |
| 2022-12-26 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 1,002,700 |
| 2022-12-23 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,005,000 |
| 2022-12-22 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,021,300 |
| 2022-12-21 | 224.00 | 224.00 | 214.00 | 224.00 | 224.00 | 1,000,900 |
| 2022-12-20 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1,044,000 |
| 2022-12-19 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1,025,100 |
| 2022-12-16 | 224.00 | 230.00 | 214.00 | 224.00 | 224.00 | 1,052,200 |
| 2022-12-15 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1,024,600 |
| 2022-12-14 | 222.00 | 224.00 | 212.00 | 224.00 | 224.00 | 1,041,600 |
| 2022-12-13 | 206.00 | 220.00 | 204.00 | 214.00 | 214.00 | 1,357,900 |
| 2022-12-12 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,001,200 |
| 2022-12-09 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,000,700 |
| 2022-12-08 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,009,600 |
| 2022-12-07 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,031,800 |
| 2022-12-06 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1,031,300 |
| 2022-12-05 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,000,200 |
| 2022-12-02 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,004,000 |
| 2022-12-01 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,002,800 |
| 2022-11-30 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,027,400 |
| 2022-11-29 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,012,700 |
| 2022-11-28 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,036,600 |
| 2022-11-25 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,008,900 |
| 2022-11-24 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1,003,700 |
| 2022-11-23 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 1,001,300 |
| 2022-11-22 | 210.00 | 216.00 | 200.00 | 208.00 | 208.00 | 1,003,000 |
| 2022-11-21 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,000,000 |
| 2022-11-18 | 193.00 | 214.00 | 193.00 | 206.00 | 206.00 | 1,013,200 |
| 2022-11-17 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,020,100 |
| 2022-11-16 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,011,300 |
| 2022-11-15 | 206.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1,057,600 |
| 2022-11-14 | 224.00 | 224.00 | 208.00 | 208.00 | 208.00 | 1,006,000 |
| 2022-11-11 | 206.00 | 218.00 | 206.00 | 216.00 | 216.00 | 1,029,000 |
| 2022-11-10 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,000,200 |
| 2022-11-09 | 202.00 | 210.00 | 198.00 | 210.00 | 210.00 | 1,003,000 |
| 2022-11-08 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 1,018,800 |
| 2022-11-07 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 1,008,200 |
| 2022-11-04 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,000,500 |
| 2022-11-03 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,014,900 |
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.