PT Steady Safe Tbk (IDX:SAFE)
Indonesia · Delayed Price · Currency is IDR 326.00
-2.00 (-0.61%)
May 26, 2026, 4:04 PM WIB
PT Steady Safe Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 330.00 | 334.00 | 302.00 | 326.00 | 326.00 | -0.61% | 411,100 |
| May 25, 2026 | 328.00 | 328.00 | 302.00 | 328.00 | 328.00 | 1.23% | 293,500 |
| May 22, 2026 | 310.00 | 328.00 | 294.00 | 324.00 | 324.00 | - | 306,200 |
| May 21, 2026 | 334.00 | 338.00 | 312.00 | 324.00 | 324.00 | -3.57% | 281,400 |
| May 20, 2026 | 334.00 | 338.00 | 320.00 | 336.00 | 336.00 | 0.60% | 158,800 |
| May 19, 2026 | 344.00 | 366.00 | 324.00 | 334.00 | 334.00 | -2.34% | 721,500 |
| May 18, 2026 | 350.00 | 372.00 | 318.00 | 342.00 | 342.00 | -2.29% | 360,300 |
| May 13, 2026 | 370.00 | 382.00 | 308.00 | 350.00 | 350.00 | -2.23% | 440,800 |
| May 12, 2026 | 352.00 | 400.00 | 350.00 | 358.00 | 358.00 | 3.47% | 2,448,200 |
| May 11, 2026 | 340.00 | 348.00 | 332.00 | 346.00 | 346.00 | 2.37% | 422,800 |
| May 8, 2026 | 338.00 | 346.00 | 318.00 | 338.00 | 338.00 | 0.60% | 256,200 |
| May 7, 2026 | 334.00 | 342.00 | 320.00 | 336.00 | 336.00 | 1.20% | 433,200 |
| May 6, 2026 | 334.00 | 342.00 | 324.00 | 332.00 | 332.00 | -0.60% | 236,200 |
| May 5, 2026 | 324.00 | 356.00 | 320.00 | 334.00 | 334.00 | 3.09% | 1,257,400 |
| May 4, 2026 | 324.00 | 326.00 | 312.00 | 324.00 | 324.00 | - | 387,400 |
| Apr 30, 2026 | 354.00 | 354.00 | 318.00 | 324.00 | 324.00 | -9.50% | 852,200 |
| 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 |