Price History - SAFE

Kembali ke Company
Ticker: SAFE
Company: Steady Safe Tbk
Date Open High Low Close Volume Value
28-Aug-2023 202.00 204.00 197.00 202.00 439,300 0
25-Aug-2023 212.00 212.00 202.00 204.00 1,750,800 0
24-Aug-2023 214.00 214.00 212.00 214.00 656,500 0
23-Aug-2023 214.00 220.00 214.00 216.00 447,100 0
22-Aug-2023 210.00 214.00 200.00 214.00 514,900 0
21-Aug-2023 210.00 212.00 208.00 212.00 324,800 0
18-Aug-2023 210.00 210.00 206.00 210.00 502,900 0
16-Aug-2023 210.00 210.00 206.00 210.00 377,800 0
15-Aug-2023 206.00 210.00 206.00 210.00 418,100 0
14-Aug-2023 202.00 208.00 202.00 206.00 603,700 0
11-Aug-2023 206.00 210.00 202.00 202.00 454,600 0
10-Aug-2023 206.00 208.00 204.00 208.00 430,100 0
09-Aug-2023 206.00 208.00 206.00 208.00 613,300 0
08-Aug-2023 206.00 210.00 206.00 206.00 575,000 0
07-Aug-2023 210.00 210.00 204.00 206.00 447,500 0
04-Aug-2023 210.00 210.00 208.00 210.00 531,800 0
03-Aug-2023 212.00 214.00 210.00 214.00 497,800 0
02-Aug-2023 212.00 214.00 212.00 214.00 411,600 0
01-Aug-2023 210.00 214.00 210.00 212.00 612,700 0
31-Jul-2023 210.00 218.00 208.00 212.00 540,100 0
28-Jul-2023 214.00 214.00 208.00 210.00 459,900 0
27-Jul-2023 214.00 218.00 210.00 216.00 533,300 0
26-Jul-2023 212.00 216.00 212.00 216.00 454,900 0
25-Jul-2023 212.00 214.00 210.00 214.00 230,100 0
24-Jul-2023 212.00 214.00 210.00 214.00 501,900 0
21-Jul-2023 210.00 214.00 204.00 212.00 293,700 0
20-Jul-2023 214.00 220.00 210.00 210.00 407,200 0
18-Jul-2023 220.00 220.00 212.00 214.00 520,000 0
17-Jul-2023 202.00 224.00 202.00 220.00 1,133,300 0
14-Jul-2023 202.00 206.00 202.00 204.00 451,000 0
13-Jul-2023 202.00 204.00 202.00 204.00 392,000 0
12-Jul-2023 204.00 204.00 202.00 204.00 513,700 0
11-Jul-2023 202.00 204.00 200.00 204.00 291,800 0
10-Jul-2023 199.00 202.00 199.00 202.00 408,500 0
07-Jul-2023 199.00 204.00 199.00 202.00 627,200 0
06-Jul-2023 198.00 199.00 197.00 199.00 486,200 0
05-Jul-2023 199.00 199.00 197.00 198.00 324,700 0
04-Jul-2023 197.00 199.00 196.00 198.00 535,500 0
03-Jul-2023 199.00 199.00 198.00 198.00 256,600 0
27-Jun-2023 199.00 199.00 194.00 198.00 343,200 0
26-Jun-2023 197.00 197.00 194.00 196.00 476,400 0
23-Jun-2023 198.00 199.00 198.00 198.00 310,400 0
22-Jun-2023 199.00 199.00 197.00 198.00 214,900 0
21-Jun-2023 199.00 199.00 198.00 198.00 520,600 0
20-Jun-2023 195.00 200.00 194.00 198.00 345,400 0
19-Jun-2023 196.00 196.00 196.00 196.00 143,900 0
16-Jun-2023 197.00 197.00 196.00 196.00 441,500 0
15-Jun-2023 199.00 199.00 196.00 197.00 357,500 0
14-Jun-2023 200.00 202.00 184.00 200.00 183,600 0
13-Jun-2023 200.00 204.00 196.00 202.00 335,200 0
12-Jun-2023 200.00 202.00 200.00 202.00 221,200 0
09-Jun-2023 197.00 200.00 197.00 200.00 515,200 0
08-Jun-2023 202.00 206.00 197.00 197.00 273,500 0
07-Jun-2023 202.00 204.00 200.00 202.00 333,900 0
06-Jun-2023 202.00 202.00 200.00 200.00 525,400 0
05-Jun-2023 204.00 204.00 200.00 200.00 455,200 0
31-May-2023 202.00 202.00 202.00 202.00 379,100 0
30-May-2023 200.00 202.00 198.00 202.00 228,300 0
29-May-2023 199.00 204.00 193.00 200.00 261,700 0
26-May-2023 198.00 198.00 195.00 196.00 466,000 0
25-May-2023 199.00 199.00 198.00 199.00 362,300 0
24-May-2023 200.00 202.00 200.00 200.00 243,700 0
23-May-2023 200.00 202.00 199.00 202.00 513,100 0
22-May-2023 208.00 208.00 199.00 200.00 444,800 0
19-May-2023 204.00 224.00 198.00 208.00 271,500 0
17-May-2023 192.00 204.00 192.00 204.00 540,600 0
16-May-2023 192.00 194.00 190.00 193.00 310,500 0
15-May-2023 195.00 196.00 195.00 196.00 312,000 0
12-May-2023 197.00 197.00 196.00 196.00 238,100 0
11-May-2023 195.00 198.00 194.00 196.00 336,600 0
10-May-2023 199.00 200.00 196.00 196.00 387,700 0
09-May-2023 200.00 202.00 196.00 200.00 535,300 0
08-May-2023 199.00 200.00 194.00 200.00 314,200 0
05-May-2023 200.00 200.00 200.00 200.00 148,700 0
04-May-2023 200.00 200.00 199.00 200.00 359,500 0
03-May-2023 202.00 202.00 199.00 200.00 520,900 0
02-May-2023 202.00 202.00 200.00 200.00 297,700 0
28-Apr-2023 204.00 204.00 200.00 204.00 454,200 0
27-Apr-2023 202.00 206.00 200.00 200.00 511,900 0
26-Apr-2023 199.00 202.00 199.00 200.00 420,200 0
18-Apr-2023 200.00 202.00 190.00 200.00 215,500 0
17-Apr-2023 199.00 204.00 193.00 200.00 261,500 0
14-Apr-2023 199.00 210.00 198.00 200.00 553,000 0
13-Apr-2023 198.00 198.00 194.00 198.00 173,500 0
12-Apr-2023 194.00 199.00 194.00 198.00 440,800 0
11-Apr-2023 199.00 199.00 190.00 195.00 129,400 0
10-Apr-2023 197.00 199.00 185.00 198.00 226,300 0
06-Apr-2023 198.00 198.00 196.00 196.00 707,200 0
05-Apr-2023 198.00 198.00 195.00 198.00 310,100 0
04-Apr-2023 198.00 198.00 198.00 198.00 432,800 0
03-Apr-2023 198.00 198.00 194.00 197.00 259,100 0
31-Mar-2023 198.00 199.00 198.00 199.00 244,200 0
30-Mar-2023 199.00 199.00 199.00 199.00 362,400 0
29-Mar-2023 200.00 200.00 196.00 199.00 222,300 0
28-Mar-2023 200.00 202.00 195.00 200.00 518,300 0
27-Mar-2023 202.00 202.00 199.00 200.00 205,600 0
24-Mar-2023 208.00 208.00 194.00 200.00 322,800 0
21-Mar-2023 202.00 204.00 200.00 204.00 277,800 0
20-Mar-2023 208.00 208.00 200.00 202.00 390,100 0
17-Mar-2023 206.00 206.00 196.00 206.00 195,800 0