Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 202.00 | 212.00 | 198.00 | 204.00 | 204.00 | 4,265,600 |
| 2025-08-12 | 204.00 | 210.00 | 199.00 | 206.00 | 206.00 | 1,825,300 |
| 2025-08-11 | 208.00 | 218.00 | 196.00 | 200.00 | 200.00 | 1,489,900 |
| 2025-08-08 | 212.00 | 212.00 | 196.00 | 206.00 | 206.00 | 2,680,200 |
| 2025-08-07 | 216.00 | 226.00 | 206.00 | 208.00 | 208.00 | 3,713,700 |
| 2025-08-06 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 613,200 |
| 2025-08-05 | 210.00 | 230.00 | 208.00 | 216.00 | 216.00 | 2,015,300 |
| 2025-08-04 | 210.00 | 220.00 | 210.00 | 212.00 | 212.00 | 461,300 |
| 2025-08-01 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 557,200 |
| 2025-07-31 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 410,200 |
| 2025-07-30 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | 2,637,200 |
| 2025-07-29 | 214.00 | 234.00 | 212.00 | 222.00 | 222.00 | 1,575,500 |
| 2025-07-28 | 216.00 | 224.00 | 212.00 | 216.00 | 216.00 | 751,300 |
| 2025-07-25 | 210.00 | 230.00 | 210.00 | 218.00 | 218.00 | 1,654,400 |
| 2025-07-24 | 208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 706,800 |
| 2025-07-23 | 206.00 | 236.00 | 200.00 | 210.00 | 210.00 | 3,399,000 |
| 2025-07-22 | 232.00 | 292.00 | 206.00 | 208.00 | 208.00 | 9,069,100 |
| 2025-07-21 | 236.00 | 248.00 | 228.00 | 240.00 | 240.00 | 1,407,800 |
| 2025-07-18 | 250.00 | 256.00 | 240.00 | 248.00 | 248.00 | 2,081,500 |
| 2025-07-17 | 278.00 | 280.00 | 242.00 | 250.00 | 250.00 | 3,092,400 |
| 2025-07-16 | 224.00 | 280.00 | 220.00 | 270.00 | 270.00 | 7,945,400 |
| 2025-07-15 | 220.00 | 234.00 | 220.00 | 224.00 | 224.00 | 501,800 |
| 2025-07-14 | 222.00 | 230.00 | 218.00 | 220.00 | 220.00 | 247,400 |
| 2025-07-11 | 220.00 | 238.00 | 220.00 | 220.00 | 220.00 | 380,500 |
| 2025-07-10 | 210.00 | 264.00 | 208.00 | 220.00 | 220.00 | 3,409,900 |
| 2025-07-09 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 135,100 |
| 2025-07-08 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 82,600 |
| 2025-07-07 | 208.00 | 224.00 | 208.00 | 210.00 | 210.00 | 163,300 |
| 2025-07-04 | 212.00 | 228.00 | 204.00 | 208.00 | 208.00 | 925,900 |
| 2025-07-03 | 210.00 | 226.00 | 208.00 | 208.00 | 208.00 | 504,700 |
| 2025-07-02 | 212.00 | 230.00 | 204.00 | 208.00 | 208.00 | 550,400 |
| 2025-07-01 | 240.00 | 240.00 | 208.00 | 212.00 | 212.00 | 1,645,600 |
| 2025-06-30 | 264.00 | 298.00 | 240.00 | 240.00 | 240.00 | 5,647,600 |
| 2025-06-26 | 180.00 | 242.00 | 179.00 | 242.00 | 242.00 | 2,404,900 |
| 2025-06-25 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 132,300 |
| 2025-06-24 | 182.00 | 185.00 | 178.00 | 181.00 | 181.00 | 99,400 |
| 2025-06-23 | 186.00 | 189.00 | 176.00 | 182.00 | 182.00 | 360,700 |
| 2025-06-20 | 184.00 | 189.00 | 175.00 | 186.00 | 186.00 | 223,900 |
| 2025-06-19 | 193.00 | 193.00 | 185.00 | 187.00 | 187.00 | 241,400 |
| 2025-06-18 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | 171,600 |
| 2025-06-17 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 79,900 |
| 2025-06-16 | 196.00 | 198.00 | 191.00 | 197.00 | 197.00 | 152,400 |
| 2025-06-13 | 195.00 | 200.00 | 192.00 | 196.00 | 196.00 | 155,000 |
| 2025-06-12 | 190.00 | 220.00 | 190.00 | 195.00 | 195.00 | 373,500 |
| 2025-06-11 | 192.00 | 204.00 | 188.00 | 194.00 | 194.00 | 461,600 |
| 2025-06-10 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 130,100 |
| 2025-06-05 | 190.00 | 192.00 | 184.00 | 191.00 | 191.00 | 613,100 |
| 2025-06-04 | 189.00 | 191.00 | 183.00 | 190.00 | 190.00 | 752,500 |
| 2025-06-03 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 181,000 |
| 2025-06-02 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | 171,100 |
| 2025-05-28 | 191.00 | 194.00 | 185.00 | 187.00 | 187.00 | 223,500 |
| 2025-05-27 | 188.00 | 193.00 | 183.00 | 186.00 | 186.00 | 1,766,000 |
| 2025-05-26 | 188.00 | 196.00 | 183.00 | 185.00 | 185.00 | 697,900 |
| 2025-05-23 | 185.00 | 220.00 | 183.00 | 186.00 | 186.00 | 1,777,300 |
| 2025-05-22 | 190.00 | 191.00 | 182.00 | 185.00 | 185.00 | 299,000 |
| 2025-05-21 | 191.00 | 195.00 | 182.00 | 189.00 | 189.00 | 411,800 |
| 2025-05-20 | 189.00 | 200.00 | 176.00 | 190.00 | 190.00 | 221,300 |
| 2025-05-19 | 185.00 | 199.00 | 183.00 | 188.00 | 188.00 | 945,600 |
| 2025-05-16 | 180.00 | 190.00 | 175.00 | 184.00 | 184.00 | 782,200 |
| 2025-05-15 | 173.00 | 194.00 | 170.00 | 180.00 | 180.00 | 1,230,000 |
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.