Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 1,023,500 |
| 2022-08-08 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1,009,500 |
| 2022-08-05 | 208.00 | 210.00 | 199.00 | 208.00 | 208.00 | 1,000,800 |
| 2022-08-04 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 1,051,800 |
| 2022-08-03 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,000,000 |
| 2022-08-02 | 212.00 | 214.00 | 202.00 | 210.00 | 210.00 | 1,075,300 |
| 2022-08-01 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,010,800 |
| 2022-07-29 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | 1,001,300 |
| 2022-07-28 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,083,200 |
| 2022-07-27 | 210.00 | 228.00 | 204.00 | 212.00 | 212.00 | 1,037,600 |
| 2022-07-26 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1,032,300 |
| 2022-07-25 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,006,300 |
| 2022-07-22 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,050,500 |
| 2022-07-21 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,020,000 |
| 2022-07-20 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,000,000 |
| 2022-07-19 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1,002,600 |
| 2022-07-18 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,005,900 |
| 2022-07-15 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,000,400 |
| 2022-07-14 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | 1,026,400 |
| 2022-07-13 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,000,000 |
| 2022-07-12 | 214.00 | 226.00 | 206.00 | 214.00 | 214.00 | 1,001,500 |
| 2022-07-11 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,000,300 |
| 2022-07-08 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,002,700 |
| 2022-07-07 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 1,030,900 |
| 2022-07-06 | 208.00 | 220.00 | 206.00 | 220.00 | 220.00 | 1,288,000 |
| 2022-07-05 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,000,000 |
| 2022-07-04 | 206.00 | 208.00 | 198.00 | 206.00 | 206.00 | 1,009,700 |
| 2022-07-01 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,066,200 |
| 2022-06-30 | 210.00 | 220.00 | 208.00 | 210.00 | 210.00 | 1,094,100 |
| 2022-06-29 | 212.00 | 214.00 | 200.00 | 208.00 | 208.00 | 1,063,400 |
| 2022-06-28 | 210.00 | 226.00 | 204.00 | 212.00 | 212.00 | 1,045,300 |
| 2022-06-27 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1,067,800 |
| 2022-06-24 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 922,600 |
| 2022-06-23 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,025,800 |
| 2022-06-22 | 212.00 | 222.00 | 204.00 | 218.00 | 218.00 | 1,072,800 |
| 2022-06-21 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,005,100 |
| 2022-06-20 | 224.00 | 224.00 | 210.00 | 216.00 | 216.00 | 1,024,000 |
| 2022-06-17 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 1,021,500 |
| 2022-06-16 | 232.00 | 232.00 | 216.00 | 230.00 | 230.00 | 1,096,100 |
| 2022-06-15 | 240.00 | 240.00 | 212.00 | 230.00 | 230.00 | 1,092,900 |
| 2022-06-14 | 222.00 | 226.00 | 210.00 | 226.00 | 226.00 | 1,022,800 |
| 2022-06-13 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1,039,700 |
| 2022-06-10 | 228.00 | 228.00 | 210.00 | 228.00 | 228.00 | 1,078,200 |
| 2022-06-09 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | 963,000 |
| 2022-06-08 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 866,700 |
| 2022-06-07 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1,014,900 |
| 2022-06-06 | 218.00 | 230.00 | 214.00 | 224.00 | 224.00 | 989,100 |
| 2022-06-03 | 232.00 | 232.00 | 218.00 | 218.00 | 218.00 | 926,500 |
| 2022-06-02 | 226.00 | 240.00 | 218.00 | 234.00 | 234.00 | 1,238,900 |
| 2022-05-31 | 220.00 | 246.00 | 220.00 | 228.00 | 228.00 | 1,279,000 |
| 2022-05-30 | 214.00 | 236.00 | 214.00 | 230.00 | 230.00 | 1,031,500 |
| 2022-05-27 | 210.00 | 242.00 | 210.00 | 224.00 | 224.00 | 997,100 |
| 2022-05-25 | 242.00 | 246.00 | 210.00 | 224.00 | 224.00 | 994,400 |
| 2022-05-24 | 232.00 | 236.00 | 222.00 | 222.00 | 222.00 | 1,122,100 |
| 2022-05-23 | 242.00 | 242.00 | 220.00 | 230.00 | 230.00 | 957,700 |
| 2022-05-20 | 234.00 | 234.00 | 226.00 | 232.00 | 232.00 | 1,001,600 |
| 2022-05-19 | 228.00 | 244.00 | 216.00 | 236.00 | 236.00 | 1,019,600 |
| 2022-05-18 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | 1,056,800 |
| 2022-05-17 | 220.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1,017,500 |
| 2022-05-13 | 210.00 | 224.00 | 210.00 | 220.00 | 220.00 | 1,007,100 |
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.