Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 420.00 | 458.00 | 394.00 | 394.00 | 394.00 | 402,400 |
| 2024-10-30 | 414.00 | 478.00 | 400.00 | 420.00 | 420.00 | 626,700 |
| 2024-10-29 | 500.00 | 600.00 | 412.00 | 414.00 | 414.00 | 1,238,200 |
| 2024-10-28 | 420.00 | 484.00 | 386.00 | 484.00 | 484.00 | 1,033,100 |
| 2024-10-25 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 233,300 |
| 2024-10-24 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 76,100 |
| 2024-10-23 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 100,500 |
| 2024-10-22 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 50,100 |
| 2024-10-21 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 275,100 |
| 2024-10-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 117,600 |
| 2024-10-17 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 115,700 |
| 2024-10-16 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 130,100 |
| 2024-10-15 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 245,500 |
| 2024-10-14 | 374.00 | 374.00 | 364.00 | 370.00 | 370.00 | 160,500 |
| 2024-10-11 | 384.00 | 384.00 | 370.00 | 370.00 | 370.00 | 27,300 |
| 2024-10-10 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 123,800 |
| 2024-10-09 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 214,900 |
| 2024-10-08 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 116,500 |
| 2024-10-07 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 43,500 |
| 2024-10-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-02 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 162,100 |
| 2024-10-01 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | 238,300 |
| 2024-09-30 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 250,400 |
| 2024-09-27 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | 100,800 |
| 2024-09-26 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | 213,300 |
| 2024-09-25 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 97,300 |
| 2024-09-24 | 406.00 | 406.00 | 404.00 | 404.00 | 404.00 | 91,900 |
| 2024-09-23 | 372.00 | 408.00 | 372.00 | 408.00 | 408.00 | 141,400 |
| 2024-09-20 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 102,100 |
| 2024-09-19 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | 159,900 |
| 2024-09-18 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 108,700 |
| 2024-09-17 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 238,600 |
| 2024-09-13 | 366.00 | 400.00 | 366.00 | 388.00 | 388.00 | 316,900 |
| 2024-09-12 | 358.00 | 388.00 | 358.00 | 364.00 | 364.00 | 52,300 |
| 2024-09-11 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 24,800 |
| 2024-09-10 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 64,700 |
| 2024-09-09 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 55,500 |
| 2024-09-06 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 207,000 |
| 2024-09-05 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 110,500 |
| 2024-09-04 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 153,300 |
| 2024-09-03 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 331,800 |
| 2024-09-02 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 236,900 |
| 2024-08-30 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 399,000 |
| 2024-08-29 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 331,400 |
| 2024-08-28 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 482,200 |
| 2024-08-27 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 661,500 |
| 2024-08-26 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 475,400 |
| 2024-08-23 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 246,500 |
| 2024-08-22 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 477,900 |
| 2024-08-21 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 351,000 |
| 2024-08-20 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 623,100 |
| 2024-08-19 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 551,200 |
| 2024-08-16 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 587,600 |
| 2024-08-15 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 277,500 |
| 2024-08-14 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 314,500 |
| 2024-08-13 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 361,100 |
| 2024-08-12 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 256,000 |
| 2024-08-09 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 506,600 |
| 2024-08-08 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 413,700 |
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.