Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 268.00 | 302.00 | 268.00 | 302.00 | 302.00 | 590,500 |
| 2025-02-04 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 118,700 |
| 2025-02-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 38,800 |
| 2025-01-31 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 17,300 |
| 2025-01-30 | 236.00 | 236.00 | 220.00 | 228.00 | 228.00 | 157,900 |
| 2025-01-24 | 238.00 | 248.00 | 236.00 | 238.00 | 238.00 | 88,900 |
| 2025-01-23 | 244.00 | 274.00 | 232.00 | 240.00 | 240.00 | 680,000 |
| 2025-01-22 | 254.00 | 314.00 | 222.00 | 250.00 | 250.00 | 1,819,900 |
| 2025-01-21 | 210.00 | 258.00 | 206.00 | 252.00 | 252.00 | 805,700 |
| 2025-01-20 | 202.00 | 226.00 | 202.00 | 208.00 | 208.00 | 128,500 |
| 2025-01-17 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 63,900 |
| 2025-01-16 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 61,300 |
| 2025-01-15 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 57,600 |
| 2025-01-14 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 106,200 |
| 2025-01-13 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 79,900 |
| 2025-01-10 | 220.00 | 240.00 | 214.00 | 218.00 | 218.00 | 235,600 |
| 2025-01-09 | 268.00 | 272.00 | 218.00 | 218.00 | 218.00 | 1,394,200 |
| 2025-01-08 | 202.00 | 252.00 | 202.00 | 252.00 | 252.00 | 1,474,000 |
| 2025-01-07 | 200.00 | 212.00 | 200.00 | 202.00 | 202.00 | 326,800 |
| 2025-01-06 | 206.00 | 216.00 | 195.00 | 200.00 | 200.00 | 503,900 |
| 2025-01-03 | 214.00 | 250.00 | 202.00 | 204.00 | 204.00 | 1,364,300 |
| 2025-01-02 | 200.00 | 220.00 | 196.00 | 208.00 | 208.00 | 1,048,400 |
| 2024-12-30 | 234.00 | 236.00 | 198.00 | 198.00 | 198.00 | 2,273,700 |
| 2024-12-27 | 242.00 | 280.00 | 218.00 | 226.00 | 226.00 | 729,200 |
| 2024-12-24 | 266.00 | 280.00 | 240.00 | 240.00 | 240.00 | 561,200 |
| 2024-12-23 | 376.00 | 376.00 | 250.00 | 262.00 | 262.00 | 1,664,100 |
| 2024-12-20 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 445,900 |
| 2024-12-19 | 188.00 | 244.00 | 188.00 | 244.00 | 244.00 | 750,700 |
| 2024-12-18 | 199.00 | 200.00 | 182.00 | 182.00 | 182.00 | 422,700 |
| 2024-12-17 | 188.00 | 210.00 | 179.00 | 200.00 | 200.00 | 163,900 |
| 2024-12-16 | 210.00 | 218.00 | 184.00 | 188.00 | 188.00 | 370,500 |
| 2024-12-13 | 206.00 | 222.00 | 206.00 | 206.00 | 206.00 | 216,600 |
| 2024-12-12 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | 206,500 |
| 2024-12-11 | 232.00 | 240.00 | 220.00 | 220.00 | 220.00 | 173,700 |
| 2024-12-10 | 236.00 | 236.00 | 224.00 | 226.00 | 226.00 | 141,000 |
| 2024-12-09 | 238.00 | 240.00 | 226.00 | 234.00 | 234.00 | 187,400 |
| 2024-12-06 | 246.00 | 246.00 | 228.00 | 232.00 | 232.00 | 165,600 |
| 2024-12-05 | 248.00 | 252.00 | 232.00 | 246.00 | 246.00 | 109,600 |
| 2024-12-04 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 121,400 |
| 2024-12-03 | 246.00 | 246.00 | 234.00 | 246.00 | 246.00 | 211,800 |
| 2024-12-02 | 240.00 | 286.00 | 232.00 | 244.00 | 244.00 | 117,400 |
| 2024-11-29 | 252.00 | 252.00 | 234.00 | 238.00 | 238.00 | 125,900 |
| 2024-11-28 | 276.00 | 298.00 | 230.00 | 250.00 | 250.00 | 265,100 |
| 2024-11-26 | 292.00 | 292.00 | 276.00 | 276.00 | 276.00 | 157,800 |
| 2024-11-25 | 302.00 | 358.00 | 290.00 | 290.00 | 290.00 | 244,500 |
| 2024-11-22 | 304.00 | 304.00 | 288.00 | 298.00 | 298.00 | 249,200 |
| 2024-11-21 | 312.00 | 350.00 | 280.00 | 302.00 | 302.00 | 318,000 |
| 2024-11-20 | 344.00 | 360.00 | 312.00 | 312.00 | 312.00 | 279,700 |
| 2024-11-19 | 314.00 | 336.00 | 304.00 | 322.00 | 322.00 | 139,700 |
| 2024-11-18 | 308.00 | 342.00 | 306.00 | 324.00 | 324.00 | 285,900 |
| 2024-11-15 | 352.00 | 352.00 | 330.00 | 330.00 | 330.00 | 138,600 |
| 2024-11-14 | 344.00 | 368.00 | 324.00 | 354.00 | 354.00 | 418,500 |
| 2024-11-13 | 384.00 | 384.00 | 352.00 | 360.00 | 360.00 | 330,500 |
| 2024-11-12 | 386.00 | 396.00 | 350.00 | 388.00 | 388.00 | 228,300 |
| 2024-11-11 | 346.00 | 390.00 | 336.00 | 386.00 | 386.00 | 392,100 |
| 2024-11-08 | 380.00 | 420.00 | 320.00 | 370.00 | 370.00 | 690,700 |
| 2024-11-07 | 310.00 | 412.00 | 308.00 | 382.00 | 382.00 | 1,092,300 |
| 2024-11-06 | 342.00 | 384.00 | 330.00 | 330.00 | 330.00 | 217,500 |
| 2024-11-05 | 364.00 | 376.00 | 322.00 | 350.00 | 350.00 | 121,700 |
| 2024-11-04 | 388.00 | 388.00 | 364.00 | 374.00 | 374.00 | 153,900 |
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.