Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 866,000 |
| 2026-01-27 | 396.00 | 400.00 | 384.00 | 396.00 | 396.00 | 831,600 |
| 2026-01-26 | 388.00 | 406.00 | 384.00 | 396.00 | 396.00 | 737,400 |
| 2026-01-23 | 398.00 | 402.00 | 378.00 | 402.00 | 402.00 | 823,900 |
| 2026-01-22 | 400.00 | 400.00 | 382.00 | 398.00 | 398.00 | 485,300 |
| 2026-01-21 | 398.00 | 408.00 | 390.00 | 398.00 | 398.00 | 758,100 |
| 2026-01-20 | 398.00 | 414.00 | 386.00 | 398.00 | 398.00 | 802,100 |
| 2026-01-19 | 392.00 | 398.00 | 380.00 | 394.00 | 394.00 | 542,400 |
| 2026-01-16 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-01-15 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | 568,400 |
| 2026-01-14 | 382.00 | 398.00 | 380.00 | 392.00 | 392.00 | 576,900 |
| 2026-01-13 | 388.00 | 402.00 | 382.00 | 384.00 | 384.00 | 456,300 |
| 2026-01-12 | 400.00 | 400.00 | 368.00 | 396.00 | 396.00 | 839,600 |
| 2026-01-09 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 593,300 |
| 2026-01-08 | 396.00 | 410.00 | 392.00 | 400.00 | 400.00 | 626,900 |
| 2026-01-07 | 400.00 | 404.00 | 394.00 | 396.00 | 396.00 | 817,500 |
| 2026-01-06 | 406.00 | 406.00 | 394.00 | 402.00 | 402.00 | 977,100 |
| 2026-01-05 | 394.00 | 416.00 | 390.00 | 402.00 | 402.00 | 1,335,500 |
| 2026-01-02 | 390.00 | 402.00 | 380.00 | 382.00 | 382.00 | 923,200 |
| 2026-01-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-30 | 392.00 | 404.00 | 392.00 | 400.00 | 400.00 | 755,100 |
| 2025-12-29 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 676,300 |
| 2025-12-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-24 | 400.00 | 408.00 | 390.00 | 400.00 | 400.00 | 1,167,100 |
| 2025-12-23 | 368.00 | 446.00 | 368.00 | 398.00 | 398.00 | 4,695,900 |
| 2025-12-22 | 408.00 | 408.00 | 358.00 | 366.00 | 366.00 | 1,334,700 |
| 2025-12-19 | 418.00 | 430.00 | 396.00 | 408.00 | 408.00 | 752,200 |
| 2025-12-18 | 450.00 | 450.00 | 388.00 | 418.00 | 418.00 | 2,663,300 |
| 2025-12-17 | 356.00 | 444.00 | 356.00 | 440.00 | 440.00 | 10,401,000 |
| 2025-12-16 | 378.00 | 394.00 | 348.00 | 356.00 | 356.00 | 2,023,200 |
| 2025-12-15 | 416.00 | 416.00 | 356.00 | 362.00 | 362.00 | 7,679,600 |
| 2025-12-12 | 424.00 | 424.00 | 340.00 | 418.00 | 418.00 | 15,220,600 |
| 2025-12-11 | 278.00 | 340.00 | 272.00 | 340.00 | 340.00 | 8,992,300 |
| 2025-12-10 | 262.00 | 324.00 | 260.00 | 272.00 | 272.00 | 11,366,500 |
| 2025-12-09 | 288.00 | 288.00 | 256.00 | 260.00 | 260.00 | 904,600 |
| 2025-12-08 | 286.00 | 288.00 | 270.00 | 286.00 | 286.00 | 349,000 |
| 2025-12-05 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 362,100 |
| 2025-12-04 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | 451,600 |
| 2025-12-03 | 282.00 | 286.00 | 274.00 | 282.00 | 282.00 | 465,100 |
| 2025-12-02 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 744,200 |
| 2025-12-01 | 274.00 | 284.00 | 254.00 | 276.00 | 276.00 | 473,700 |
| 2025-11-28 | 286.00 | 286.00 | 270.00 | 274.00 | 274.00 | 304,600 |
| 2025-11-27 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 458,200 |
| 2025-11-26 | 292.00 | 292.00 | 278.00 | 280.00 | 280.00 | 908,300 |
| 2025-11-25 | 296.00 | 296.00 | 276.00 | 290.00 | 290.00 | 878,900 |
| 2025-11-24 | 300.00 | 300.00 | 278.00 | 292.00 | 292.00 | 932,700 |
| 2025-11-21 | 292.00 | 300.00 | 284.00 | 290.00 | 290.00 | 1,135,900 |
| 2025-11-20 | 292.00 | 298.00 | 270.00 | 290.00 | 290.00 | 2,174,200 |
| 2025-11-19 | 274.00 | 290.00 | 262.00 | 288.00 | 288.00 | 3,124,900 |
| 2025-11-18 | 264.00 | 276.00 | 254.00 | 272.00 | 272.00 | 2,193,300 |
| 2025-11-17 | 262.00 | 270.00 | 256.00 | 262.00 | 262.00 | 916,900 |
| 2025-11-14 | 256.00 | 274.00 | 250.00 | 260.00 | 260.00 | 2,596,900 |
| 2025-11-13 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 860,100 |
| 2025-11-12 | 258.00 | 258.00 | 230.00 | 256.00 | 256.00 | 1,496,400 |
| 2025-11-11 | 258.00 | 286.00 | 252.00 | 256.00 | 256.00 | 4,788,600 |
| 2025-11-10 | 260.00 | 264.00 | 248.00 | 254.00 | 254.00 | 2,346,000 |
| 2025-11-07 | 248.00 | 286.00 | 234.00 | 262.00 | 262.00 | 11,991,100 |
| 2025-11-06 | 262.00 | 284.00 | 224.00 | 238.00 | 238.00 | 15,933,500 |
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.