Steady Safe TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 750.00 | 880.00 | 750.00 | 750.00 | 750.00 | 614,700 |
| 2026-10-15 | 965.00 | 1,020.00 | 825.00 | 880.00 | 880.00 | 983,100 |
| 2026-10-14 | 870.00 | 1,030.00 | 870.00 | 950.00 | 950.00 | 1,937,200 |
| 2026-10-13 | 870.00 | 905.00 | 740.00 | 860.00 | 860.00 | 1,444,900 |
| 2026-10-12 | 1,020.00 | 1,075.00 | 870.00 | 870.00 | 870.00 | 1,698,300 |
| 2026-10-09 | 985.00 | 1,120.00 | 935.00 | 1,020.00 | 1,020.00 | 4,918,000 |
| 2026-10-08 | 730.00 | 905.00 | 730.00 | 905.00 | 905.00 | 5,979,800 |
| 2026-10-07 | 725.00 | 785.00 | 675.00 | 725.00 | 725.00 | 877,100 |
| 2026-10-06 | 810.00 | 815.00 | 725.00 | 725.00 | 725.00 | 783,300 |
| 2026-10-05 | 635.00 | 835.00 | 580.00 | 725.00 | 725.00 | 5,277,900 |
| 2026-10-02 | 800.00 | 885.00 | 605.00 | 670.00 | 670.00 | 2,435,500 |
| 2026-10-01 | 700.00 | 710.00 | 635.00 | 710.00 | 710.00 | 1,702,800 |
| 2026-09-30 | 535.00 | 570.00 | 468.00 | 570.00 | 570.00 | 583,100 |
| 2026-09-29 | 470.00 | 520.00 | 456.00 | 456.00 | 456.00 | 2,265,800 |
| 2026-09-28 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | 199,300 |
| 2026-09-25 | 720.00 | 750.00 | 625.00 | 625.00 | 625.00 | 1,949,300 |
| 2026-09-24 | 855.00 | 955.00 | 730.00 | 730.00 | 730.00 | 2,928,800 |
| 2026-09-23 | 945.00 | 945.00 | 855.00 | 855.00 | 855.00 | 514,400 |
| 2026-09-22 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 945.00 | 328,200 |
| 2026-09-21 | 1,060.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,001,400 |
| 2026-09-18 | 1,275.00 | 1,275.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,058,100 |
| 2026-09-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,133,700 |
| 2026-09-16 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 841,600 |
| 2026-09-15 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 549,500 |
| 2026-09-14 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-10 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-09 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-08 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-07 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-04 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-03 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-02 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-01 | 730.00 | 875.00 | 725.00 | 875.00 | 875.00 | 1,586,400 |
| 2026-08-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-28 | 700.00 | 730.00 | 680.00 | 700.00 | 700.00 | 1,014,300 |
| 2026-08-27 | 670.00 | 750.00 | 655.00 | 675.00 | 675.00 | 2,508,300 |
| 2026-08-26 | 550.00 | 615.00 | 550.00 | 615.00 | 615.00 | 3,467,700 |
| 2026-08-25 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-08-24 | 408.00 | 492.00 | 404.00 | 492.00 | 492.00 | 6,351,000 |
| 2026-08-21 | 394.00 | 396.00 | 390.00 | 394.00 | 394.00 | 94,800 |
| 2026-08-20 | 398.00 | 398.00 | 382.00 | 392.00 | 392.00 | 301,500 |
| 2026-08-19 | 400.00 | 412.00 | 394.00 | 398.00 | 398.00 | 204,100 |
| 2026-08-18 | 414.00 | 426.00 | 404.00 | 410.00 | 410.00 | 189,700 |
| 2026-08-17 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-08-14 | 412.00 | 424.00 | 406.00 | 414.00 | 414.00 | 197,600 |
| 2026-08-13 | 410.00 | 446.00 | 402.00 | 412.00 | 412.00 | 501,400 |
| 2026-08-12 | 414.00 | 430.00 | 380.00 | 394.00 | 394.00 | 246,500 |
| 2026-08-11 | 412.00 | 414.00 | 408.00 | 414.00 | 414.00 | 385,400 |
| 2026-08-10 | 394.00 | 412.00 | 390.00 | 412.00 | 412.00 | 544,200 |
| 2026-08-07 | 400.00 | 400.00 | 386.00 | 394.00 | 394.00 | 317,500 |
| 2026-08-06 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 828,600 |
| 2026-08-05 | 380.00 | 382.00 | 374.00 | 380.00 | 380.00 | 254,500 |
| 2026-08-04 | 370.00 | 380.00 | 364.00 | 380.00 | 380.00 | 172,100 |
| 2026-08-03 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | 127,400 |
| 2026-07-31 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | 101,100 |
| 2026-07-30 | 370.00 | 374.00 | 362.00 | 372.00 | 372.00 | 194,800 |
| 2026-07-29 | 376.00 | 376.00 | 362.00 | 370.00 | 370.00 | 103,100 |
| 2026-07-28 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 105,600 |
| 2026-07-27 | 382.00 | 382.00 | 360.00 | 376.00 | 376.00 | 243,900 |
Page 1 of 3 · 130 trading daysOlder →
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.