Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 204.00 | 208.00 | 198.00 | 206.00 | 206.00 | 1,019,700 |
| 2022-11-01 | 210.00 | 216.00 | 198.00 | 200.00 | 200.00 | 1,049,200 |
| 2022-10-31 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 1,071,500 |
| 2022-10-28 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1,206,200 |
| 2022-10-27 | 204.00 | 214.00 | 202.00 | 210.00 | 210.00 | 1,427,500 |
| 2022-10-26 | 204.00 | 212.00 | 199.00 | 208.00 | 208.00 | 1,003,700 |
| 2022-10-25 | 204.00 | 218.00 | 199.00 | 206.00 | 206.00 | 1,022,400 |
| 2022-10-24 | 208.00 | 208.00 | 197.00 | 206.00 | 206.00 | 1,138,000 |
| 2022-10-21 | 190.00 | 208.00 | 182.00 | 208.00 | 208.00 | 1,871,200 |
| 2022-10-20 | 197.00 | 199.00 | 190.00 | 190.00 | 190.00 | 1,122,100 |
| 2022-10-19 | 199.00 | 202.00 | 192.00 | 194.00 | 194.00 | 1,163,500 |
| 2022-10-18 | 200.00 | 200.00 | 190.00 | 198.00 | 198.00 | 1,100,800 |
| 2022-10-17 | 202.00 | 202.00 | 191.00 | 200.00 | 200.00 | 1,738,700 |
| 2022-10-14 | 180.00 | 198.00 | 176.00 | 198.00 | 198.00 | 1,157,800 |
| 2022-10-13 | 186.00 | 190.00 | 176.00 | 180.00 | 180.00 | 1,100,000 |
| 2022-10-12 | 191.00 | 193.00 | 185.00 | 186.00 | 186.00 | 1,056,800 |
| 2022-10-11 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1,045,900 |
| 2022-10-10 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 1,198,200 |
| 2022-10-07 | 184.00 | 193.00 | 175.00 | 192.00 | 192.00 | 1,195,700 |
| 2022-10-06 | 196.00 | 200.00 | 184.00 | 184.00 | 184.00 | 1,095,000 |
| 2022-10-05 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1,058,400 |
| 2022-10-04 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 1,114,300 |
| 2022-10-03 | 224.00 | 226.00 | 210.00 | 210.00 | 210.00 | 909,300 |
| 2022-09-30 | 222.00 | 226.00 | 212.00 | 224.00 | 224.00 | 1,121,300 |
| 2022-09-29 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1,069,000 |
| 2022-09-28 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 1,061,000 |
| 2022-09-27 | 222.00 | 226.00 | 216.00 | 224.00 | 224.00 | 1,037,600 |
| 2022-09-26 | 224.00 | 226.00 | 212.00 | 224.00 | 224.00 | 1,040,000 |
| 2022-09-23 | 220.00 | 222.00 | 208.00 | 222.00 | 222.00 | 1,037,100 |
| 2022-09-22 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,030,100 |
| 2022-09-21 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1,107,300 |
| 2022-09-20 | 218.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1,005,700 |
| 2022-09-19 | 220.00 | 228.00 | 214.00 | 222.00 | 222.00 | 1,012,000 |
| 2022-09-16 | 236.00 | 236.00 | 218.00 | 218.00 | 218.00 | 1,219,100 |
| 2022-09-15 | 234.00 | 234.00 | 222.00 | 234.00 | 234.00 | 270,900 |
| 2022-09-14 | 194.00 | 214.00 | 193.00 | 214.00 | 214.00 | 791,100 |
| 2022-09-13 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1,006,900 |
| 2022-09-12 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | 1,001,300 |
| 2022-09-09 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 1,012,700 |
| 2022-09-08 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 1,000,200 |
| 2022-09-07 | 200.00 | 200.00 | 191.00 | 198.00 | 198.00 | 1,000,500 |
| 2022-09-06 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,005,400 |
| 2022-09-05 | 196.00 | 199.00 | 191.00 | 198.00 | 198.00 | 1,138,000 |
| 2022-09-02 | 196.00 | 196.00 | 192.00 | 196.00 | 196.00 | 1,059,900 |
| 2022-09-01 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | 1,085,200 |
| 2022-08-31 | 208.00 | 208.00 | 193.00 | 196.00 | 196.00 | 1,056,600 |
| 2022-08-30 | 210.00 | 210.00 | 195.00 | 199.00 | 199.00 | 1,115,600 |
| 2022-08-29 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1,035,100 |
| 2022-08-26 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 1,160,600 |
| 2022-08-25 | 204.00 | 208.00 | 200.00 | 208.00 | 208.00 | 1,334,100 |
| 2022-08-24 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,056,300 |
| 2022-08-23 | 208.00 | 208.00 | 195.00 | 204.00 | 204.00 | 1,047,500 |
| 2022-08-22 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,002,800 |
| 2022-08-19 | 200.00 | 208.00 | 200.00 | 202.00 | 202.00 | 1,038,300 |
| 2022-08-18 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,040,500 |
| 2022-08-16 | 206.00 | 210.00 | 195.00 | 206.00 | 206.00 | 1,074,500 |
| 2022-08-15 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,079,800 |
| 2022-08-12 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,012,500 |
| 2022-08-11 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1,001,500 |
| 2022-08-10 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1,001,500 |
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.