Price History - SAFE

Kembali ke Company
Ticker: SAFE
Company: Steady Safe Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 218.00 218.00 206.00 206.00 441,700 0
15-Mar-2023 208.00 210.00 208.00 208.00 250,000 0
14-Mar-2023 210.00 210.00 208.00 208.00 355,000 0
13-Mar-2023 212.00 212.00 204.00 212.00 175,100 0
10-Mar-2023 206.00 212.00 206.00 212.00 238,500 0
09-Mar-2023 198.00 206.00 198.00 206.00 301,400 0
08-Mar-2023 199.00 200.00 192.00 200.00 626,100 0
07-Mar-2023 210.00 212.00 199.00 199.00 227,900 0
06-Mar-2023 192.00 210.00 192.00 210.00 550,000 0
03-Mar-2023 192.00 192.00 181.00 192.00 412,400 0
02-Mar-2023 196.00 206.00 188.00 192.00 220,400 0
01-Mar-2023 197.00 222.00 197.00 200.00 335,400 0
28-Feb-2023 206.00 206.00 198.00 202.00 476,100 0
27-Feb-2023 208.00 208.00 200.00 206.00 183,200 0
24-Feb-2023 212.00 212.00 210.00 210.00 328,900 0
23-Feb-2023 212.00 212.00 210.00 212.00 612,800 0
22-Feb-2023 216.00 216.00 212.00 214.00 199,700 0
21-Feb-2023 218.00 220.00 210.00 210.00 335,400 0
20-Feb-2023 220.00 220.00 216.00 220.00 123,600 0
17-Feb-2023 226.00 226.00 222.00 224.00 425,100 0
16-Feb-2023 232.00 232.00 210.00 228.00 251,500 0
15-Feb-2023 232.00 238.00 216.00 220.00 352,000 0
14-Feb-2023 224.00 224.00 222.00 224.00 506,700 0
13-Feb-2023 228.00 228.00 218.00 226.00 351,700 0
10-Feb-2023 230.00 230.00 228.00 230.00 142,800 0
09-Feb-2023 230.00 250.00 216.00 228.00 474,000 0
08-Feb-2023 210.00 228.00 210.00 228.00 1,332,700 0
07-Feb-2023 212.00 212.00 210.00 210.00 405,600 0
06-Feb-2023 210.00 210.00 198.00 210.00 145,300 0
03-Feb-2023 212.00 212.00 210.00 210.00 357,500 0
02-Feb-2023 210.00 210.00 208.00 208.00 307,100 0
01-Feb-2023 212.00 212.00 202.00 212.00 512,700 0
31-Jan-2023 212.00 212.00 206.00 212.00 522,100 0
30-Jan-2023 214.00 216.00 202.00 214.00 516,000 0
27-Jan-2023 208.00 210.00 202.00 202.00 526,700 0
26-Jan-2023 208.00 208.00 206.00 208.00 514,500 0
25-Jan-2023 210.00 210.00 208.00 210.00 501,000 0
24-Jan-2023 210.00 210.00 208.00 210.00 501,600 0
20-Jan-2023 212.00 212.00 210.00 210.00 501,500 0
19-Jan-2023 212.00 212.00 208.00 212.00 512,900 0
18-Jan-2023 212.00 212.00 208.00 212.00 500,600 0
17-Jan-2023 214.00 216.00 202.00 212.00 531,400 0
16-Jan-2023 216.00 216.00 206.00 214.00 513,100 0
13-Jan-2023 214.00 216.00 212.00 216.00 509,600 0
12-Jan-2023 214.00 216.00 214.00 214.00 530,700 0
11-Jan-2023 214.00 214.00 214.00 214.00 526,300 0
10-Jan-2023 218.00 218.00 214.00 216.00 504,400 0
09-Jan-2023 220.00 220.00 214.00 218.00 505,000 0
06-Jan-2023 218.00 220.00 218.00 220.00 512,000 0
05-Jan-2023 218.00 220.00 214.00 220.00 1,010,100 0
04-Jan-2023 222.00 222.00 214.00 220.00 1,004,600 0
03-Jan-2023 220.00 220.00 214.00 220.00 1,013,700 0
02-Jan-2023 222.00 224.00 212.00 222.00 1,013,200 0