Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | 2,762,600 |
| 2022-02-03 | 216.00 | 234.00 | 214.00 | 226.00 | 226.00 | 2,349,600 |
| 2022-02-02 | 208.00 | 220.00 | 200.00 | 216.00 | 216.00 | 118,800 |
| 2022-01-31 | 218.00 | 218.00 | 208.00 | 208.00 | 208.00 | 400 |
| 2022-01-28 | 204.00 | 220.00 | 204.00 | 218.00 | 218.00 | 2,800 |
| 2022-01-27 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 900 |
| 2022-01-26 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 51,000 |
| 2022-01-25 | 236.00 | 238.00 | 216.00 | 218.00 | 218.00 | 16,500 |
| 2022-01-24 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 10,000 |
| 2022-01-21 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 13,100 |
| 2022-01-20 | 212.00 | 232.00 | 212.00 | 220.00 | 220.00 | 890,700 |
| 2022-01-19 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 8,600 |
| 2022-01-18 | 218.00 | 224.00 | 210.00 | 224.00 | 224.00 | 6,300 |
| 2022-01-17 | 226.00 | 226.00 | 212.00 | 218.00 | 218.00 | 929,300 |
| 2022-01-14 | 204.00 | 240.00 | 204.00 | 226.00 | 226.00 | 63,400 |
| 2022-01-13 | 214.00 | 220.00 | 204.00 | 204.00 | 204.00 | 11,000 |
| 2022-01-12 | 232.00 | 240.00 | 214.00 | 214.00 | 214.00 | 319,900 |
| 2022-01-11 | 206.00 | 246.00 | 206.00 | 230.00 | 230.00 | 2,754,000 |
| 2022-01-10 | 216.00 | 224.00 | 202.00 | 204.00 | 204.00 | 50,600 |
| 2022-01-07 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 6,700 |
| 2022-01-06 | 220.00 | 224.00 | 214.00 | 220.00 | 220.00 | 19,900 |
| 2022-01-05 | 226.00 | 226.00 | 208.00 | 216.00 | 216.00 | 1,897,900 |
| 2022-01-04 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 26,200 |
| 2022-01-03 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 6,800 |
| 2021-12-30 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 8,500 |
| 2021-12-29 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3,000 |
| 2021-12-28 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | 12,000 |
| 2021-12-27 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,583,900 |
| 2021-12-24 | 220.00 | 240.00 | 214.00 | 234.00 | 234.00 | 64,300 |
| 2021-12-23 | 228.00 | 232.00 | 220.00 | 220.00 | 220.00 | 80,200 |
| 2021-12-22 | 242.00 | 242.00 | 228.00 | 230.00 | 230.00 | 1,590,100 |
| 2021-12-21 | 264.00 | 294.00 | 242.00 | 242.00 | 242.00 | 618,000 |
| 2021-12-20 | 244.00 | 260.00 | 240.00 | 260.00 | 260.00 | 247,800 |
| 2021-12-17 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1,721,600 |
| 2021-12-16 | 236.00 | 248.00 | 236.00 | 238.00 | 238.00 | 148,700 |
| 2021-12-15 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,118,700 |
| 2021-12-14 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,093,400 |
| 2021-12-13 | 228.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,078,300 |
| 2021-12-10 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,255,700 |
| 2021-12-09 | 240.00 | 240.00 | 224.00 | 228.00 | 228.00 | 1,049,400 |
| 2021-12-08 | 228.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,063,000 |
| 2021-12-07 | 224.00 | 240.00 | 222.00 | 236.00 | 236.00 | 777,500 |
| 2021-12-06 | 224.00 | 228.00 | 216.00 | 226.00 | 226.00 | 1,271,400 |
| 2021-12-03 | 206.00 | 240.00 | 206.00 | 224.00 | 224.00 | 830,800 |
| 2021-12-02 | 232.00 | 232.00 | 216.00 | 220.00 | 220.00 | 964,600 |
| 2021-12-01 | 234.00 | 240.00 | 226.00 | 232.00 | 232.00 | 1,340,300 |
| 2021-11-30 | 242.00 | 246.00 | 230.00 | 232.00 | 232.00 | 1,099,700 |
| 2021-11-29 | 232.00 | 240.00 | 230.00 | 234.00 | 234.00 | 803,400 |
| 2021-11-26 | 228.00 | 234.00 | 218.00 | 230.00 | 230.00 | 1,471,800 |
| 2021-11-25 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 938,200 |
| 2021-11-24 | 236.00 | 240.00 | 228.00 | 232.00 | 232.00 | 1,451,000 |
| 2021-11-23 | 232.00 | 242.00 | 222.00 | 240.00 | 240.00 | 93,900 |
| 2021-11-22 | 234.00 | 240.00 | 228.00 | 234.00 | 234.00 | 1,482,500 |
| 2021-11-19 | 246.00 | 250.00 | 228.00 | 234.00 | 234.00 | 1,458,600 |
| 2021-11-18 | 234.00 | 270.00 | 234.00 | 244.00 | 244.00 | 773,800 |
| 2021-11-17 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 1,805,000 |
| 2021-11-16 | 280.00 | 280.00 | 248.00 | 248.00 | 248.00 | 416,000 |
| 2021-11-15 | 284.00 | 300.00 | 266.00 | 266.00 | 266.00 | 1,434,700 |
| 2021-11-12 | 282.00 | 320.00 | 270.00 | 284.00 | 284.00 | 2,112,300 |
| 2021-11-11 | 296.00 | 296.00 | 280.00 | 282.00 | 282.00 | 3,498,200 |
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.