PT Steady Safe Tbk (IDX:SAFE)
Indonesia · Delayed Price · Currency is IDR 875.00
0.00 (25.00%)
Sep 1, 2026, 5:00 PM WIB
PT Steady Safe Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 730.00 | 875.00 | 725.00 | 875.00 | 875.00 | 25.00% | 1,586,400 |
| Aug 28, 2026 | 700.00 | 730.00 | 680.00 | 700.00 | 700.00 | 3.70% | 1,014,300 |
| Aug 27, 2026 | 670.00 | 750.00 | 655.00 | 675.00 | 675.00 | 9.76% | 2,508,300 |
| Aug 26, 2026 | 550.00 | 615.00 | 550.00 | 615.00 | 615.00 | 25.00% | 3,467,700 |
| Aug 24, 2026 | 408.00 | 492.00 | 404.00 | 492.00 | 492.00 | 24.87% | 6,060,200 |
| Aug 21, 2026 | 394.00 | 396.00 | 390.00 | 394.00 | 394.00 | 0.51% | 94,800 |
| Aug 20, 2026 | 398.00 | 398.00 | 382.00 | 392.00 | 392.00 | -1.51% | 301,500 |
| Aug 19, 2026 | 400.00 | 412.00 | 394.00 | 398.00 | 398.00 | -2.93% | 204,100 |
| Aug 18, 2026 | 414.00 | 426.00 | 404.00 | 410.00 | 410.00 | -0.97% | 189,700 |
| Aug 14, 2026 | 412.00 | 424.00 | 406.00 | 414.00 | 414.00 | 0.49% | 197,600 |
| Aug 13, 2026 | 410.00 | 446.00 | 402.00 | 412.00 | 412.00 | 4.57% | 501,400 |
| Aug 12, 2026 | 414.00 | 430.00 | 380.00 | 394.00 | 394.00 | -4.83% | 246,500 |
| Aug 11, 2026 | 412.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.49% | 385,400 |
| Aug 10, 2026 | 394.00 | 412.00 | 390.00 | 412.00 | 412.00 | 4.57% | 544,200 |
| Aug 7, 2026 | 400.00 | 400.00 | 386.00 | 394.00 | 394.00 | -1.01% | 317,500 |
| Aug 6, 2026 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 4.74% | 828,600 |
| Aug 5, 2026 | 380.00 | 382.00 | 374.00 | 380.00 | 380.00 | - | 254,500 |
| Aug 4, 2026 | 370.00 | 380.00 | 364.00 | 380.00 | 380.00 | 2.70% | 172,100 |
| Aug 3, 2026 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | - | 127,400 |
| Jul 31, 2026 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | -0.54% | 101,100 |
| Jul 30, 2026 | 370.00 | 374.00 | 362.00 | 372.00 | 372.00 | 0.54% | 194,800 |
| Jul 29, 2026 | 376.00 | 376.00 | 362.00 | 370.00 | 370.00 | -1.60% | 103,100 |
| Jul 28, 2026 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | - | 105,600 |
| Jul 27, 2026 | 382.00 | 382.00 | 360.00 | 376.00 | 376.00 | -1.57% | 243,900 |
| Jul 24, 2026 | 382.00 | 384.00 | 374.00 | 382.00 | 382.00 | 2.14% | 219,500 |
| Jul 23, 2026 | 370.00 | 378.00 | 358.00 | 374.00 | 374.00 | 1.63% | 121,000 |
| Jul 22, 2026 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 1.10% | 172,800 |
| Jul 21, 2026 | 376.00 | 380.00 | 358.00 | 364.00 | 364.00 | -0.55% | 283,600 |
| Jul 20, 2026 | 374.00 | 374.00 | 360.00 | 366.00 | 366.00 | -2.14% | 337,500 |
| Jul 17, 2026 | 370.00 | 374.00 | 358.00 | 374.00 | 374.00 | 1.08% | 180,800 |
| Jul 16, 2026 | 376.00 | 376.00 | 348.00 | 370.00 | 370.00 | 0.54% | 213,800 |
| Jul 15, 2026 | 346.00 | 368.00 | 346.00 | 368.00 | 368.00 | 3.37% | 353,500 |
| Jul 14, 2026 | 352.00 | 360.00 | 344.00 | 356.00 | 356.00 | 0.56% | 299,200 |
| Jul 13, 2026 | 350.00 | 360.00 | 330.00 | 354.00 | 354.00 | 1.14% | 132,600 |
| Jul 10, 2026 | 344.00 | 360.00 | 340.00 | 350.00 | 350.00 | 1.16% | 209,500 |
| Jul 9, 2026 | 342.00 | 346.00 | 320.00 | 346.00 | 346.00 | 1.17% | 162,600 |
| Jul 8, 2026 | 324.00 | 342.00 | 320.00 | 342.00 | 342.00 | 2.40% | 109,200 |
| Jul 7, 2026 | 328.00 | 336.00 | 320.00 | 334.00 | 334.00 | 2.45% | 13,400 |
| Jul 6, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | -1.21% | 32,500 |
| Jul 3, 2026 | 312.00 | 338.00 | 312.00 | 330.00 | 330.00 | -0.60% | 68,300 |
| Jul 2, 2026 | 328.00 | 336.00 | 308.00 | 332.00 | 332.00 | 1.22% | 121,800 |
| Jul 1, 2026 | 320.00 | 328.00 | 296.00 | 328.00 | 328.00 | 0.61% | 159,000 |
| Jun 30, 2026 | 316.00 | 326.00 | 270.00 | 326.00 | 326.00 | 3.16% | 206,400 |
| Jun 29, 2026 | 338.00 | 338.00 | 300.00 | 316.00 | 316.00 | -5.95% | 87,800 |
| Jun 26, 2026 | 338.00 | 340.00 | 326.00 | 336.00 | 336.00 | -0.59% | 171,900 |
| Jun 25, 2026 | 344.00 | 364.00 | 328.00 | 338.00 | 338.00 | 1.20% | 270,500 |
| Jun 24, 2026 | 330.00 | 350.00 | 330.00 | 334.00 | 334.00 | 5.70% | 281,000 |
| Jun 23, 2026 | 314.00 | 322.00 | 300.00 | 316.00 | 316.00 | 0.64% | 108,000 |
| Jun 22, 2026 | 320.00 | 330.00 | 300.00 | 314.00 | 314.00 | 0.64% | 515,900 |
| Jun 19, 2026 | 340.00 | 348.00 | 298.00 | 312.00 | 312.00 | -5.45% | 486,500 |