PT Steady Safe Tbk (IDX:SAFE)
Indonesia · Delayed Price · Currency is IDR 324.00
-34.00 (-9.50%)
Apr 30, 2026, 4:08 PM WIB
PT Steady Safe Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 354.00 | 354.00 | 318.00 | 324.00 | - | -9.50% | 900,200 |
| Apr 29, 2026 | 368.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.72% | 291,300 |
| Apr 28, 2026 | 358.00 | 376.00 | 358.00 | 368.00 | 368.00 | - | 259,300 |
| Apr 27, 2026 | 378.00 | 378.00 | 358.00 | 368.00 | 368.00 | 0.55% | 332,000 |
| Apr 24, 2026 | 368.00 | 380.00 | 356.00 | 366.00 | 366.00 | 0.55% | 536,600 |
| Apr 23, 2026 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | - | 634,200 |
| Apr 22, 2026 | 388.00 | 388.00 | 358.00 | 364.00 | 364.00 | -6.19% | 1,209,100 |
| Apr 21, 2026 | 392.00 | 400.00 | 384.00 | 388.00 | 388.00 | -1.02% | 546,600 |
| Apr 20, 2026 | 392.00 | 394.00 | 382.00 | 392.00 | 392.00 | - | 605,300 |
| Apr 17, 2026 | 390.00 | 398.00 | 388.00 | 392.00 | 392.00 | 0.51% | 665,000 |
| Apr 16, 2026 | 382.00 | 400.00 | 382.00 | 390.00 | 390.00 | 2.09% | 642,900 |
| Apr 15, 2026 | 380.00 | 386.00 | 370.00 | 382.00 | 382.00 | 1.06% | 673,000 |
| Apr 14, 2026 | 380.00 | 380.00 | 368.00 | 378.00 | 378.00 | 0.53% | 431,500 |
| Apr 13, 2026 | 370.00 | 378.00 | 366.00 | 376.00 | 376.00 | 1.08% | 532,500 |
| Apr 10, 2026 | 374.00 | 378.00 | 364.00 | 372.00 | 372.00 | - | 309,500 |
| Apr 9, 2026 | 392.00 | 392.00 | 364.00 | 372.00 | 372.00 | -5.10% | 540,200 |
| Apr 8, 2026 | 380.00 | 396.00 | 368.00 | 392.00 | 392.00 | -1.01% | 541,800 |
| Apr 7, 2026 | 394.00 | 398.00 | 392.00 | 396.00 | 396.00 | 0.51% | 322,600 |
| Apr 6, 2026 | 400.00 | 400.00 | 380.00 | 394.00 | 394.00 | -1.50% | 335,800 |
| Apr 2, 2026 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | -1.48% | 311,800 |
| Apr 1, 2026 | 410.00 | 414.00 | 382.00 | 406.00 | 406.00 | 1.50% | 485,800 |
| Mar 31, 2026 | 376.00 | 400.00 | 362.00 | 400.00 | 400.00 | 5.82% | 395,700 |
| Mar 30, 2026 | 374.00 | 386.00 | 356.00 | 378.00 | 378.00 | 2.16% | 534,500 |
| Mar 27, 2026 | 384.00 | 392.00 | 368.00 | 370.00 | 370.00 | -3.65% | 814,300 |
| Mar 26, 2026 | 404.00 | 404.00 | 378.00 | 384.00 | 384.00 | -4.95% | 928,300 |
| Mar 25, 2026 | 404.00 | 404.00 | 390.00 | 404.00 | 404.00 | - | 440,800 |
| Mar 17, 2026 | 414.00 | 414.00 | 390.00 | 404.00 | 404.00 | - | 336,600 |
| Mar 16, 2026 | 412.00 | 416.00 | 390.00 | 404.00 | 404.00 | - | 573,100 |
| Mar 13, 2026 | 398.00 | 412.00 | 384.00 | 404.00 | 404.00 | 1.51% | 452,800 |
| Mar 12, 2026 | 390.00 | 414.00 | 370.00 | 398.00 | 398.00 | 3.65% | 657,600 |
| Mar 11, 2026 | 374.00 | 388.00 | 374.00 | 384.00 | 384.00 | 2.67% | 491,600 |
| Mar 10, 2026 | 384.00 | 386.00 | 356.00 | 374.00 | 374.00 | 1.63% | 358,500 |
| Mar 9, 2026 | 360.00 | 376.00 | 352.00 | 368.00 | 368.00 | -0.54% | 387,800 |
| Mar 6, 2026 | 380.00 | 386.00 | 370.00 | 370.00 | 370.00 | -2.63% | 338,700 |
| Mar 5, 2026 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 451,500 |
| Mar 4, 2026 | 374.00 | 386.00 | 366.00 | 376.00 | 376.00 | - | 375,600 |
| Mar 3, 2026 | 390.00 | 392.00 | 370.00 | 376.00 | 376.00 | -3.59% | 421,500 |
| Mar 2, 2026 | 392.00 | 392.00 | 380.00 | 390.00 | 390.00 | 0.52% | 437,900 |
| Feb 27, 2026 | 384.00 | 394.00 | 382.00 | 388.00 | 388.00 | 1.04% | 403,100 |
| Feb 26, 2026 | 392.00 | 394.00 | 380.00 | 384.00 | 384.00 | -1.54% | 348,800 |
| Feb 25, 2026 | 398.00 | 402.00 | 378.00 | 390.00 | 390.00 | -1.52% | 512,900 |
| Feb 24, 2026 | 392.00 | 400.00 | 390.00 | 396.00 | 396.00 | 2.06% | 542,600 |
| Feb 23, 2026 | 386.00 | 392.00 | 372.00 | 388.00 | 388.00 | 0.52% | 468,000 |
| Feb 20, 2026 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 1.05% | 437,400 |
| Feb 19, 2026 | 382.00 | 386.00 | 374.00 | 382.00 | 382.00 | 0.53% | 390,200 |
| Feb 18, 2026 | 384.00 | 390.00 | 370.00 | 380.00 | 380.00 | -1.04% | 280,100 |
| Feb 13, 2026 | 384.00 | 386.00 | 372.00 | 384.00 | 384.00 | - | 703,300 |
| Feb 12, 2026 | 382.00 | 384.00 | 370.00 | 384.00 | 384.00 | - | 501,300 |
| Feb 11, 2026 | 384.00 | 384.00 | 362.00 | 384.00 | 384.00 | - | 611,200 |
| Feb 10, 2026 | 372.00 | 390.00 | 370.00 | 384.00 | 384.00 | 3.23% | 618,100 |