Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 382.00 | 384.00 | 374.00 | 382.00 | 382.00 | 219,500 |
| 2026-07-23 | 370.00 | 378.00 | 358.00 | 374.00 | 374.00 | 121,000 |
| 2026-07-22 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 172,800 |
| 2026-07-21 | 376.00 | 380.00 | 358.00 | 364.00 | 364.00 | 283,600 |
| 2026-07-20 | 374.00 | 374.00 | 360.00 | 366.00 | 366.00 | 337,500 |
| 2026-07-17 | 370.00 | 374.00 | 358.00 | 374.00 | 374.00 | 197,900 |
| 2026-07-16 | 376.00 | 376.00 | 348.00 | 370.00 | 370.00 | 213,800 |
| 2026-07-15 | 346.00 | 368.00 | 346.00 | 368.00 | 368.00 | 353,500 |
| 2026-07-14 | 352.00 | 360.00 | 344.00 | 356.00 | 356.00 | 299,200 |
| 2026-07-13 | 350.00 | 360.00 | 330.00 | 354.00 | 354.00 | 132,600 |
| 2026-07-10 | 344.00 | 360.00 | 340.00 | 350.00 | 350.00 | 209,500 |
| 2026-07-09 | 342.00 | 346.00 | 320.00 | 346.00 | 346.00 | 162,600 |
| 2026-07-08 | 324.00 | 342.00 | 320.00 | 342.00 | 342.00 | 109,200 |
| 2026-07-07 | 328.00 | 336.00 | 320.00 | 334.00 | 334.00 | 13,400 |
| 2026-07-06 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 32,500 |
| 2026-07-03 | 312.00 | 338.00 | 312.00 | 330.00 | 330.00 | 68,300 |
| 2026-07-02 | 328.00 | 336.00 | 308.00 | 332.00 | 332.00 | 121,800 |
| 2026-07-01 | 320.00 | 328.00 | 296.00 | 328.00 | 328.00 | 159,000 |
| 2026-06-30 | 316.00 | 326.00 | 270.00 | 326.00 | 326.00 | 206,400 |
| 2026-06-29 | 338.00 | 338.00 | 300.00 | 316.00 | 316.00 | 87,800 |
| 2026-06-26 | 338.00 | 340.00 | 326.00 | 336.00 | 336.00 | 171,900 |
| 2026-06-25 | 344.00 | 364.00 | 328.00 | 338.00 | 338.00 | 270,500 |
| 2026-06-24 | 330.00 | 350.00 | 330.00 | 334.00 | 334.00 | 281,000 |
| 2026-06-23 | 314.00 | 322.00 | 300.00 | 316.00 | 316.00 | 108,000 |
| 2026-06-22 | 320.00 | 330.00 | 300.00 | 314.00 | 314.00 | 515,900 |
| 2026-06-19 | 340.00 | 348.00 | 298.00 | 312.00 | 312.00 | 486,500 |
| 2026-06-18 | 328.00 | 346.00 | 312.00 | 330.00 | 330.00 | 1,301,900 |
| 2026-06-17 | 318.00 | 332.00 | 312.00 | 328.00 | 328.00 | 406,200 |
| 2026-06-16 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-06-15 | 302.00 | 328.00 | 282.00 | 318.00 | 318.00 | 1,326,800 |
| 2026-06-12 | 320.00 | 328.00 | 298.00 | 324.00 | 324.00 | 399,000 |
| 2026-06-11 | 288.00 | 302.00 | 288.00 | 302.00 | 302.00 | 436,300 |
| 2026-06-10 | 290.00 | 302.00 | 280.00 | 302.00 | 302.00 | 1,115,400 |
| 2026-06-09 | 304.00 | 304.00 | 270.00 | 300.00 | 300.00 | 431,100 |
| 2026-06-08 | 304.00 | 306.00 | 280.00 | 304.00 | 304.00 | 262,200 |
| 2026-06-05 | 290.00 | 314.00 | 262.00 | 304.00 | 304.00 | 836,400 |
| 2026-06-04 | 294.00 | 294.00 | 250.00 | 288.00 | 288.00 | 437,000 |
| 2026-06-03 | 310.00 | 320.00 | 270.00 | 292.00 | 292.00 | 360,500 |
| 2026-06-02 | 310.00 | 332.00 | 300.00 | 310.00 | 310.00 | 422,700 |
| 2026-06-01 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-05-29 | 310.00 | 336.00 | 296.00 | 328.00 | 328.00 | 569,900 |
| 2026-05-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-05-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-05-26 | 330.00 | 334.00 | 302.00 | 326.00 | 326.00 | 411,100 |
| 2026-05-25 | 328.00 | 328.00 | 302.00 | 328.00 | 328.00 | 293,500 |
| 2026-05-22 | 310.00 | 328.00 | 294.00 | 324.00 | 324.00 | 306,200 |
| 2026-05-21 | 334.00 | 338.00 | 312.00 | 324.00 | 324.00 | 281,400 |
| 2026-05-20 | 334.00 | 338.00 | 320.00 | 336.00 | 336.00 | 158,800 |
| 2026-05-19 | 344.00 | 366.00 | 324.00 | 334.00 | 334.00 | 721,500 |
| 2026-05-18 | 350.00 | 372.00 | 318.00 | 342.00 | 342.00 | 360,300 |
| 2026-05-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-05-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-05-13 | 370.00 | 382.00 | 308.00 | 350.00 | 350.00 | 440,800 |
| 2026-05-12 | 352.00 | 400.00 | 350.00 | 358.00 | 358.00 | 2,448,200 |
| 2026-05-11 | 340.00 | 348.00 | 332.00 | 346.00 | 346.00 | 422,800 |
| 2026-05-08 | 338.00 | 346.00 | 318.00 | 338.00 | 338.00 | 256,200 |
| 2026-05-07 | 334.00 | 342.00 | 320.00 | 336.00 | 336.00 | 433,200 |
| 2026-05-06 | 334.00 | 342.00 | 324.00 | 332.00 | 332.00 | 236,200 |
| 2026-05-05 | 324.00 | 356.00 | 320.00 | 334.00 | 334.00 | 1,257,400 |
| 2026-05-04 | 324.00 | 326.00 | 312.00 | 324.00 | 324.00 | 387,400 |
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.