Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 220.00 | 246.00 | 208.00 | 220.00 | 220.00 | 1,026,000 |
| 2022-05-11 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1,015,300 |
| 2022-05-10 | 236.00 | 236.00 | 222.00 | 222.00 | 222.00 | 1,066,000 |
| 2022-05-09 | 248.00 | 248.00 | 216.00 | 238.00 | 238.00 | 1,188,100 |
| 2022-04-28 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | 1,035,100 |
| 2022-04-27 | 232.00 | 236.00 | 222.00 | 234.00 | 234.00 | 1,047,100 |
| 2022-04-26 | 224.00 | 236.00 | 224.00 | 230.00 | 230.00 | 1,036,300 |
| 2022-04-25 | 236.00 | 236.00 | 224.00 | 224.00 | 224.00 | 600 |
| 2022-04-22 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 200 |
| 2022-04-21 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-20 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-19 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2022-04-18 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,200 |
| 2022-04-14 | 220.00 | 236.00 | 220.00 | 236.00 | 236.00 | 1,100 |
| 2022-04-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 100 |
| 2022-04-12 | 234.00 | 240.00 | 220.00 | 240.00 | 240.00 | 423,500 |
| 2022-04-11 | 226.00 | 240.00 | 226.00 | 234.00 | 234.00 | 23,400 |
| 2022-04-08 | 246.00 | 246.00 | 230.00 | 242.00 | 242.00 | 75,600 |
| 2022-04-07 | 226.00 | 248.00 | 222.00 | 246.00 | 246.00 | 157,100 |
| 2022-04-06 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 2,400 |
| 2022-04-05 | 216.00 | 230.00 | 216.00 | 228.00 | 228.00 | 159,300 |
| 2022-04-04 | 234.00 | 234.00 | 220.00 | 228.00 | 228.00 | 66,600 |
| 2022-04-01 | 212.00 | 230.00 | 210.00 | 230.00 | 230.00 | 888,000 |
| 2022-03-31 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 1,648,600 |
| 2022-03-30 | 197.00 | 234.00 | 197.00 | 222.00 | 222.00 | 2,818,100 |
| 2022-03-29 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 1,065,400 |
| 2022-03-28 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 1,018,500 |
| 2022-03-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,024,100 |
| 2022-03-24 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 1,071,800 |
| 2022-03-23 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1,059,900 |
| 2022-03-22 | 198.00 | 208.00 | 198.00 | 200.00 | 200.00 | 1,158,100 |
| 2022-03-21 | 198.00 | 208.00 | 197.00 | 200.00 | 200.00 | 1,129,300 |
| 2022-03-18 | 198.00 | 218.00 | 197.00 | 200.00 | 200.00 | 1,125,600 |
| 2022-03-17 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 1,029,800 |
| 2022-03-16 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 1,221,500 |
| 2022-03-15 | 197.00 | 232.00 | 196.00 | 196.00 | 196.00 | 1,429,900 |
| 2022-03-14 | 200.00 | 200.00 | 192.00 | 197.00 | 197.00 | 1,129,900 |
| 2022-03-11 | 208.00 | 210.00 | 195.00 | 200.00 | 200.00 | 1,295,100 |
| 2022-03-10 | 210.00 | 210.00 | 190.00 | 206.00 | 206.00 | 1,035,200 |
| 2022-03-09 | 204.00 | 206.00 | 193.00 | 204.00 | 204.00 | 1,066,800 |
| 2022-03-08 | 204.00 | 210.00 | 190.00 | 204.00 | 204.00 | 1,104,700 |
| 2022-03-07 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 1,011,800 |
| 2022-03-04 | 216.00 | 216.00 | 189.00 | 206.00 | 206.00 | 1,022,500 |
| 2022-03-02 | 212.00 | 212.00 | 190.00 | 202.00 | 202.00 | 1,026,400 |
| 2022-03-01 | 210.00 | 226.00 | 200.00 | 202.00 | 202.00 | 1,097,500 |
| 2022-02-25 | 210.00 | 212.00 | 200.00 | 212.00 | 212.00 | 1,084,400 |
| 2022-02-24 | 220.00 | 220.00 | 202.00 | 204.00 | 204.00 | 1,071,700 |
| 2022-02-23 | 216.00 | 232.00 | 208.00 | 216.00 | 216.00 | 1,103,700 |
| 2022-02-22 | 216.00 | 216.00 | 204.00 | 216.00 | 216.00 | 1,062,100 |
| 2022-02-21 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,014,800 |
| 2022-02-18 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1,057,500 |
| 2022-02-17 | 266.00 | 266.00 | 204.00 | 216.00 | 216.00 | 1,029,700 |
| 2022-02-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-02-15 | 216.00 | 220.00 | 202.00 | 214.00 | 214.00 | 976,300 |
| 2022-02-14 | 212.00 | 220.00 | 208.00 | 216.00 | 216.00 | 1,134,700 |
| 2022-02-11 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 1,023,800 |
| 2022-02-10 | 210.00 | 220.00 | 208.00 | 216.00 | 216.00 | 1,062,500 |
| 2022-02-09 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 2,409,800 |
| 2022-02-08 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 2,451,400 |
| 2022-02-07 | 224.00 | 224.00 | 208.00 | 210.00 | 210.00 | 2,361,900 |
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.