Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2026-04-30 | 354.00 | 354.00 | 318.00 | 324.00 | 324.00 | 852,200 |
| 2026-04-29 | 368.00 | 370.00 | 358.00 | 358.00 | 358.00 | 291,300 |
| 2026-04-28 | 358.00 | 376.00 | 358.00 | 368.00 | 368.00 | 259,300 |
| 2026-04-27 | 378.00 | 378.00 | 358.00 | 368.00 | 368.00 | 332,000 |
| 2026-04-24 | 368.00 | 380.00 | 356.00 | 366.00 | 366.00 | 536,600 |
| 2026-04-23 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | 634,200 |
| 2026-04-22 | 388.00 | 388.00 | 358.00 | 364.00 | 364.00 | 1,209,100 |
| 2026-04-21 | 392.00 | 400.00 | 384.00 | 388.00 | 388.00 | 546,600 |
| 2026-04-20 | 392.00 | 394.00 | 382.00 | 392.00 | 392.00 | 605,300 |
| 2026-04-17 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 665,000 |
| 2026-04-16 | 382.00 | 400.00 | 382.00 | 390.00 | 390.00 | 642,900 |
| 2026-04-15 | 380.00 | 386.00 | 370.00 | 382.00 | 382.00 | 673,000 |
| 2026-04-14 | 380.00 | 380.00 | 368.00 | 378.00 | 378.00 | 431,500 |
| 2026-04-13 | 370.00 | 378.00 | 366.00 | 376.00 | 376.00 | 532,500 |
| 2026-04-10 | 374.00 | 378.00 | 364.00 | 372.00 | 372.00 | 309,500 |
| 2026-04-09 | 392.00 | 392.00 | 364.00 | 372.00 | 372.00 | 540,200 |
| 2026-04-08 | 380.00 | 396.00 | 368.00 | 392.00 | 392.00 | 541,800 |
| 2026-04-07 | 394.00 | 398.00 | 392.00 | 396.00 | 396.00 | 322,600 |
| 2026-04-06 | 400.00 | 400.00 | 380.00 | 394.00 | 394.00 | 335,800 |
| 2026-04-02 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | 311,800 |
| 2026-04-01 | 410.00 | 414.00 | 382.00 | 406.00 | 406.00 | 485,800 |
| 2026-03-31 | 376.00 | 400.00 | 362.00 | 400.00 | 400.00 | 395,700 |
| 2026-03-30 | 374.00 | 386.00 | 356.00 | 378.00 | 378.00 | 534,500 |
| 2026-03-27 | 384.00 | 392.00 | 368.00 | 370.00 | 370.00 | 814,300 |
| 2026-03-26 | 404.00 | 404.00 | 378.00 | 384.00 | 384.00 | 928,300 |
| 2026-03-25 | 404.00 | 404.00 | 390.00 | 404.00 | 404.00 | 440,800 |
| 2026-03-17 | 414.00 | 414.00 | 390.00 | 404.00 | 404.00 | 336,600 |
| 2026-03-16 | 412.00 | 416.00 | 390.00 | 404.00 | 404.00 | 573,100 |
| 2026-03-13 | 398.00 | 412.00 | 384.00 | 404.00 | 404.00 | 452,800 |
| 2026-03-12 | 390.00 | 414.00 | 370.00 | 398.00 | 398.00 | 657,600 |
| 2026-03-11 | 374.00 | 388.00 | 374.00 | 384.00 | 384.00 | 491,600 |
| 2026-03-10 | 384.00 | 386.00 | 356.00 | 374.00 | 374.00 | 358,500 |
| 2026-03-09 | 360.00 | 376.00 | 352.00 | 368.00 | 368.00 | 387,800 |
| 2026-03-06 | 380.00 | 386.00 | 370.00 | 370.00 | 370.00 | 338,700 |
| 2026-03-05 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 451,500 |
| 2026-03-04 | 374.00 | 386.00 | 366.00 | 376.00 | 376.00 | 375,600 |
| 2026-03-03 | 390.00 | 392.00 | 370.00 | 376.00 | 376.00 | 421,500 |
| 2026-03-02 | 392.00 | 392.00 | 380.00 | 390.00 | 390.00 | 437,900 |
| 2026-02-27 | 384.00 | 394.00 | 382.00 | 388.00 | 388.00 | 403,100 |
| 2026-02-26 | 392.00 | 394.00 | 380.00 | 384.00 | 384.00 | 348,800 |
| 2026-02-25 | 398.00 | 402.00 | 378.00 | 390.00 | 390.00 | 512,900 |
| 2026-02-24 | 392.00 | 400.00 | 390.00 | 396.00 | 396.00 | 542,600 |
| 2026-02-23 | 386.00 | 392.00 | 372.00 | 388.00 | 388.00 | 467,200 |
| 2026-02-20 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 437,400 |
| 2026-02-19 | 382.00 | 386.00 | 374.00 | 382.00 | 382.00 | 390,200 |
| 2026-02-18 | 384.00 | 390.00 | 370.00 | 380.00 | 380.00 | 280,100 |
| 2026-02-13 | 384.00 | 386.00 | 372.00 | 384.00 | 384.00 | 703,300 |
| 2026-02-12 | 382.00 | 384.00 | 370.00 | 384.00 | 384.00 | 501,300 |
| 2026-02-11 | 384.00 | 384.00 | 362.00 | 384.00 | 384.00 | 611,200 |
| 2026-02-10 | 372.00 | 390.00 | 370.00 | 384.00 | 384.00 | 618,100 |
| 2026-02-09 | 352.00 | 418.00 | 352.00 | 372.00 | 372.00 | 2,040,200 |
| 2026-02-06 | 426.00 | 505.00 | 350.00 | 350.00 | 350.00 | 4,210,000 |
| 2026-02-05 | 400.00 | 412.00 | 396.00 | 410.00 | 410.00 | 537,600 |
| 2026-02-04 | 400.00 | 404.00 | 384.00 | 400.00 | 400.00 | 588,200 |
| 2026-02-03 | 398.00 | 412.00 | 384.00 | 400.00 | 400.00 | 791,100 |
| 2026-02-02 | 398.00 | 438.00 | 380.00 | 398.00 | 398.00 | 1,644,000 |
| 2026-01-30 | 374.00 | 402.00 | 368.00 | 394.00 | 394.00 | 743,000 |
| 2026-01-29 | 378.00 | 398.00 | 370.00 | 376.00 | 376.00 | 437,300 |
| 2026-01-28 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 866,000 |
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.