Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 169.00 | 179.00 | 169.00 | 169.00 | 169.00 | 840,800 |
| 2025-05-09 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 167,700 |
| 2025-05-08 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | 474,500 |
| 2025-05-07 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 291,900 |
| 2025-05-06 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 282,400 |
| 2025-05-05 | 169.00 | 174.00 | 169.00 | 172.00 | 172.00 | 227,300 |
| 2025-05-02 | 167.00 | 176.00 | 167.00 | 170.00 | 170.00 | 527,100 |
| 2025-04-30 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 295,300 |
| 2025-04-29 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 555,300 |
| 2025-04-28 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 322,300 |
| 2025-04-25 | 164.00 | 176.00 | 149.00 | 160.00 | 160.00 | 1,048,900 |
| 2025-04-24 | 162.00 | 176.00 | 162.00 | 163.00 | 163.00 | 934,400 |
| 2025-04-23 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 207,200 |
| 2025-04-22 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 151,700 |
| 2025-04-21 | 165.00 | 170.00 | 160.00 | 163.00 | 163.00 | 510,700 |
| 2025-04-17 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 282,300 |
| 2025-04-16 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 332,300 |
| 2025-04-15 | 163.00 | 169.00 | 159.00 | 164.00 | 164.00 | 920,100 |
| 2025-04-14 | 162.00 | 166.00 | 159.00 | 162.00 | 162.00 | 671,500 |
| 2025-04-11 | 159.00 | 165.00 | 152.00 | 162.00 | 162.00 | 1,784,500 |
| 2025-04-10 | 180.00 | 182.00 | 151.00 | 159.00 | 159.00 | 6,628,700 |
| 2025-04-09 | 214.00 | 214.00 | 177.00 | 177.00 | 177.00 | 2,664,500 |
| 2025-04-08 | 204.00 | 218.00 | 204.00 | 208.00 | 208.00 | 98,500 |
| 2025-03-27 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 86,300 |
| 2025-03-26 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | 128,200 |
| 2025-03-25 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 127,600 |
| 2025-03-24 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 183,800 |
| 2025-03-21 | 260.00 | 260.00 | 236.00 | 236.00 | 236.00 | 338,700 |
| 2025-03-20 | 218.00 | 272.00 | 214.00 | 262.00 | 262.00 | 2,164,900 |
| 2025-03-19 | 222.00 | 248.00 | 204.00 | 218.00 | 218.00 | 208,500 |
| 2025-03-18 | 236.00 | 246.00 | 226.00 | 228.00 | 228.00 | 140,700 |
| 2025-03-17 | 252.00 | 278.00 | 218.00 | 240.00 | 240.00 | 418,500 |
| 2025-03-14 | 248.00 | 266.00 | 232.00 | 246.00 | 246.00 | 437,500 |
| 2025-03-13 | 232.00 | 250.00 | 232.00 | 248.00 | 248.00 | 196,600 |
| 2025-03-12 | 240.00 | 248.00 | 234.00 | 240.00 | 240.00 | 162,800 |
| 2025-03-11 | 246.00 | 250.00 | 234.00 | 240.00 | 240.00 | 249,800 |
| 2025-03-10 | 250.00 | 258.00 | 242.00 | 246.00 | 246.00 | 350,100 |
| 2025-03-07 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 248,700 |
| 2025-03-06 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 287,300 |
| 2025-03-05 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 255,800 |
| 2025-03-04 | 262.00 | 262.00 | 248.00 | 252.00 | 252.00 | 425,600 |
| 2025-03-03 | 252.00 | 256.00 | 238.00 | 256.00 | 256.00 | 406,100 |
| 2025-02-28 | 262.00 | 262.00 | 236.00 | 246.00 | 246.00 | 376,700 |
| 2025-02-27 | 270.00 | 270.00 | 248.00 | 262.00 | 262.00 | 632,400 |
| 2025-02-26 | 250.00 | 272.00 | 242.00 | 262.00 | 262.00 | 762,400 |
| 2025-02-25 | 256.00 | 262.00 | 250.00 | 258.00 | 258.00 | 452,600 |
| 2025-02-24 | 256.00 | 284.00 | 254.00 | 258.00 | 258.00 | 773,700 |
| 2025-02-21 | 264.00 | 264.00 | 252.00 | 256.00 | 256.00 | 390,600 |
| 2025-02-20 | 262.00 | 270.00 | 252.00 | 254.00 | 254.00 | 561,600 |
| 2025-02-19 | 268.00 | 274.00 | 254.00 | 262.00 | 262.00 | 686,900 |
| 2025-02-18 | 302.00 | 308.00 | 258.00 | 268.00 | 268.00 | 1,809,900 |
| 2025-02-17 | 264.00 | 312.00 | 256.00 | 274.00 | 274.00 | 2,415,500 |
| 2025-02-14 | 280.00 | 296.00 | 248.00 | 256.00 | 256.00 | 1,451,400 |
| 2025-02-13 | 300.00 | 300.00 | 232.00 | 280.00 | 280.00 | 1,365,400 |
| 2025-02-12 | 272.00 | 326.00 | 272.00 | 300.00 | 300.00 | 4,624,400 |
| 2025-02-11 | 320.00 | 328.00 | 256.00 | 262.00 | 262.00 | 748,000 |
| 2025-02-10 | 344.00 | 360.00 | 292.00 | 306.00 | 306.00 | 844,600 |
| 2025-02-07 | 430.00 | 460.00 | 282.00 | 344.00 | 344.00 | 2,454,900 |
| 2025-02-06 | 342.00 | 376.00 | 342.00 | 376.00 | 376.00 | 997,400 |
| 2025-02-05 | 268.00 | 302.00 | 268.00 | 302.00 | 302.00 | 590,500 |
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.