PT Steady Safe Tbk (IDX:SAFE)
Indonesia · Delayed Price · Currency is IDR 1,020.00
+115.00 (12.71%)
Oct 9, 2026, 2:39 PM WIB
PT Steady Safe Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 985.00 | 1,080.00 | 950.00 | 1,020.00 | 1,020.00 | 12.71% | 3,268,100 |
| Oct 8, 2026 | 730.00 | 905.00 | 730.00 | 905.00 | 905.00 | 24.83% | 5,979,800 |
| Oct 7, 2026 | 725.00 | 785.00 | 675.00 | 725.00 | 725.00 | - | 877,100 |
| Oct 6, 2026 | 810.00 | 815.00 | 725.00 | 725.00 | 725.00 | - | 783,300 |
| Oct 5, 2026 | 635.00 | 835.00 | 580.00 | 725.00 | 725.00 | 8.21% | 5,280,900 |
| Oct 2, 2026 | 800.00 | 885.00 | 605.00 | 670.00 | 670.00 | -5.63% | 2,435,500 |
| Oct 1, 2026 | 700.00 | 710.00 | 635.00 | 710.00 | 710.00 | 24.56% | 1,702,800 |
| Sep 30, 2026 | 535.00 | 570.00 | 468.00 | 570.00 | 570.00 | 25.00% | 573,700 |
| Sep 29, 2026 | 470.00 | 520.00 | 456.00 | 456.00 | 456.00 | -14.77% | 2,265,800 |
| Sep 28, 2026 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | -14.40% | 199,300 |
| Sep 25, 2026 | 720.00 | 750.00 | 625.00 | 625.00 | 625.00 | -14.38% | 1,949,300 |
| Sep 24, 2026 | 855.00 | 955.00 | 730.00 | 730.00 | 730.00 | -14.62% | 2,840,800 |
| Sep 23, 2026 | 945.00 | 945.00 | 855.00 | 855.00 | 855.00 | -9.52% | 512,400 |
| Sep 22, 2026 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 945.00 | -9.57% | 328,200 |
| Sep 21, 2026 | 1,060.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 1,000,400 |
| Sep 18, 2026 | 1,275.00 | 1,275.00 | 1,045.00 | 1,045.00 | 1,045.00 | -9.91% | 1,058,100 |
| Sep 17, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 9.95% | 1,133,700 |
| Sep 16, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 9.90% | 841,600 |
| Sep 15, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 9.71% | 549,500 |
| 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 |