Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 183.00 | 248.00 | 183.00 | 248.00 | 248.00 | 35,140,500 |
| 2025-11-04 | 191.00 | 194.00 | 183.00 | 184.00 | 184.00 | 2,024,000 |
| 2025-11-03 | 175.00 | 212.00 | 170.00 | 191.00 | 191.00 | 14,642,000 |
| 2025-10-31 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 660,300 |
| 2025-10-30 | 177.00 | 179.00 | 169.00 | 169.00 | 169.00 | 2,441,900 |
| 2025-10-29 | 175.00 | 178.00 | 174.00 | 177.00 | 177.00 | 400,400 |
| 2025-10-28 | 178.00 | 178.00 | 170.00 | 175.00 | 175.00 | 805,900 |
| 2025-10-27 | 177.00 | 181.00 | 174.00 | 178.00 | 178.00 | 859,700 |
| 2025-10-24 | 182.00 | 188.00 | 175.00 | 175.00 | 175.00 | 3,301,200 |
| 2025-10-23 | 181.00 | 187.00 | 180.00 | 183.00 | 183.00 | 604,100 |
| 2025-10-22 | 182.00 | 188.00 | 177.00 | 182.00 | 182.00 | 1,428,900 |
| 2025-10-21 | 185.00 | 185.00 | 175.00 | 184.00 | 184.00 | 1,679,800 |
| 2025-10-20 | 186.00 | 189.00 | 183.00 | 185.00 | 185.00 | 705,300 |
| 2025-10-17 | 189.00 | 192.00 | 186.00 | 187.00 | 187.00 | 669,900 |
| 2025-10-16 | 186.00 | 194.00 | 185.00 | 190.00 | 190.00 | 695,600 |
| 2025-10-15 | 190.00 | 191.00 | 185.00 | 185.00 | 185.00 | 657,700 |
| 2025-10-14 | 193.00 | 196.00 | 190.00 | 190.00 | 190.00 | 1,360,300 |
| 2025-10-13 | 200.00 | 202.00 | 188.00 | 194.00 | 194.00 | 826,100 |
| 2025-10-10 | 187.00 | 204.00 | 185.00 | 199.00 | 199.00 | 2,662,300 |
| 2025-10-09 | 190.00 | 192.00 | 185.00 | 188.00 | 188.00 | 998,000 |
| 2025-10-08 | 186.00 | 190.00 | 184.00 | 188.00 | 188.00 | 1,107,200 |
| 2025-10-07 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,002,900 |
| 2025-10-06 | 192.00 | 192.00 | 184.00 | 186.00 | 186.00 | 1,212,600 |
| 2025-10-03 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1,087,600 |
| 2025-10-02 | 198.00 | 199.00 | 191.00 | 192.00 | 192.00 | 768,800 |
| 2025-10-01 | 208.00 | 210.00 | 190.00 | 198.00 | 198.00 | 3,822,500 |
| 2025-09-30 | 188.00 | 224.00 | 186.00 | 204.00 | 204.00 | 9,898,200 |
| 2025-09-29 | 190.00 | 194.00 | 185.00 | 190.00 | 190.00 | 1,942,900 |
| 2025-09-26 | 198.00 | 208.00 | 179.00 | 189.00 | 189.00 | 4,160,000 |
| 2025-09-25 | 214.00 | 218.00 | 198.00 | 199.00 | 199.00 | 3,142,600 |
| 2025-09-24 | 232.00 | 234.00 | 210.00 | 214.00 | 214.00 | 7,630,900 |
| 2025-09-23 | 294.00 | 294.00 | 230.00 | 234.00 | 234.00 | 26,985,000 |
| 2025-09-22 | 182.00 | 246.00 | 182.00 | 246.00 | 246.00 | 22,509,900 |
| 2025-09-19 | 183.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1,066,500 |
| 2025-09-18 | 185.00 | 194.00 | 185.00 | 187.00 | 187.00 | 952,200 |
| 2025-09-17 | 188.00 | 194.00 | 182.00 | 188.00 | 188.00 | 1,039,700 |
| 2025-09-16 | 185.00 | 196.00 | 185.00 | 188.00 | 188.00 | 413,500 |
| 2025-09-15 | 183.00 | 189.00 | 183.00 | 184.00 | 184.00 | 233,200 |
| 2025-09-12 | 181.00 | 187.00 | 181.00 | 183.00 | 183.00 | 71,900 |
| 2025-09-11 | 180.00 | 188.00 | 180.00 | 183.00 | 183.00 | 337,200 |
| 2025-09-10 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | 180,300 |
| 2025-09-09 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | 494,500 |
| 2025-09-08 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | 285,200 |
| 2025-09-05 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-09-04 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 215,800 |
| 2025-09-03 | 186.00 | 191.00 | 185.00 | 186.00 | 186.00 | 244,000 |
| 2025-09-02 | 184.00 | 192.00 | 181.00 | 186.00 | 186.00 | 227,700 |
| 2025-09-01 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 256,200 |
| 2025-08-29 | 188.00 | 198.00 | 185.00 | 187.00 | 187.00 | 587,900 |
| 2025-08-28 | 185.00 | 200.00 | 185.00 | 189.00 | 189.00 | 1,451,500 |
| 2025-08-27 | 185.00 | 188.00 | 181.00 | 186.00 | 186.00 | 881,500 |
| 2025-08-26 | 185.00 | 192.00 | 180.00 | 186.00 | 186.00 | 401,900 |
| 2025-08-25 | 190.00 | 196.00 | 180.00 | 186.00 | 186.00 | 2,249,800 |
| 2025-08-22 | 195.00 | 202.00 | 188.00 | 191.00 | 191.00 | 1,978,000 |
| 2025-08-21 | 200.00 | 202.00 | 192.00 | 195.00 | 195.00 | 1,539,100 |
| 2025-08-20 | 196.00 | 202.00 | 195.00 | 196.00 | 196.00 | 573,000 |
| 2025-08-19 | 200.00 | 204.00 | 185.00 | 196.00 | 196.00 | 1,408,900 |
| 2025-08-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-08-15 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,114,600 |
| 2025-08-14 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1,358,100 |
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.