Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.03 +28.24 (+0.55%) Dow
38,730.16 +54.48 (+0.14%) Nasdaq
16,255.01 +98.68 (+0.61%) Bitcoin USD
63,308.38 -792.12 (-1.24%) CMC Crypto 200
1,359.52 +46.89 (+3.57%)
PT Steady Safe Tbk (SAFE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:06PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 515,500 |
| 03 May 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 763,700 |
| 02 May 2024 | 210.00 | 222.00 | 210.00 | 220.00 | 220.00 | 668,800 |
| 30 Apr 2024 | 202.00 | 212.00 | 202.00 | 208.00 | 208.00 | 439,300 |
| 29 Apr 2024 | 195.00 | 199.00 | 195.00 | 198.00 | 198.00 | 364,500 |
| 26 Apr 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 522,500 |
| 25 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 24 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 23 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 22 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 19 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 18 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 17 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 16 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 7,500 |
| 05 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,500 |
| 04 Apr 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,100 |
| 03 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2,400 |
| 02 Apr 2024 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 3,200 |
| 01 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 28 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 27 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1,000 |
| 26 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 111,000 |
| 25 Mar 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1,500 |
| 22 Mar 2024 | 238.00 | 256.00 | 234.00 | 256.00 | 256.00 | 341,800 |
| 21 Mar 2024 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 214,300 |
| 20 Mar 2024 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 174,200 |
| 19 Mar 2024 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 281,800 |
| 18 Mar 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 309,000 |
| 15 Mar 2024 | 238.00 | 264.00 | 236.00 | 256.00 | 256.00 | 376,300 |
| 14 Mar 2024 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 593,600 |
| 13 Mar 2024 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 405,400 |
| 08 Mar 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 338,900 |
| 07 Mar 2024 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 426,100 |
| 06 Mar 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 315,100 |
| 05 Mar 2024 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 223,900 |
| 04 Mar 2024 | 248.00 | 250.00 | 242.00 | 250.00 | 250.00 | 376,500 |
| 01 Mar 2024 | 248.00 | 250.00 | 236.00 | 248.00 | 248.00 | 474,700 |
| 29 Feb 2024 | 256.00 | 256.00 | 234.00 | 250.00 | 250.00 | 512,000 |
| 28 Feb 2024 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 645,200 |
| 27 Feb 2024 | 250.00 | 262.00 | 250.00 | 260.00 | 260.00 | 986,100 |
| 26 Feb 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 541,400 |
| 23 Feb 2024 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 492,100 |
| 22 Feb 2024 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 425,700 |
| 21 Feb 2024 | 252.00 | 252.00 | 244.00 | 250.00 | 250.00 | 133,000 |
| 20 Feb 2024 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | 360,000 |
| 19 Feb 2024 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 525,500 |
| 16 Feb 2024 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 697,500 |
| 15 Feb 2024 | 284.00 | 284.00 | 256.00 | 260.00 | 260.00 | 602,900 |
| 13 Feb 2024 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 500,200 |
| 12 Feb 2024 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 841,400 |
| 07 Feb 2024 | 288.00 | 292.00 | 266.00 | 292.00 | 292.00 | 533,800 |
| 06 Feb 2024 | 310.00 | 310.00 | 284.00 | 288.00 | 288.00 | 509,000 |
| 05 Feb 2024 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | 669,900 |
| 02 Feb 2024 | 316.00 | 332.00 | 314.00 | 324.00 | 324.00 | 505,400 |
| 01 Feb 2024 | 320.00 | 322.00 | 312.00 | 320.00 | 320.00 | 537,300 |
| 31 Jan 2024 | 328.00 | 330.00 | 314.00 | 322.00 | 322.00 | 730,600 |
| 30 Jan 2024 | 318.00 | 328.00 | 306.00 | 328.00 | 328.00 | 625,900 |
| 29 Jan 2024 | 310.00 | 330.00 | 300.00 | 318.00 | 318.00 | 557,300 |
| 26 Jan 2024 | 288.00 | 316.00 | 280.00 | 310.00 | 310.00 | 801,000 |
| 25 Jan 2024 | 280.00 | 288.00 | 276.00 | 288.00 | 288.00 | 602,400 |
| 24 Jan 2024 | 264.00 | 280.00 | 264.00 | 280.00 | 280.00 | 650,000 |
| 23 Jan 2024 | 290.00 | 292.00 | 264.00 | 266.00 | 266.00 | 466,200 |
| 22 Jan 2024 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 529,400 |
| 19 Jan 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 812,700 |
| 18 Jan 2024 | 294.00 | 302.00 | 288.00 | 290.00 | 290.00 | 722,000 |
| 17 Jan 2024 | 306.00 | 308.00 | 280.00 | 294.00 | 294.00 | 846,800 |
| 16 Jan 2024 | 298.00 | 324.00 | 294.00 | 308.00 | 308.00 | 907,100 |
| 15 Jan 2024 | 286.00 | 304.00 | 282.00 | 298.00 | 298.00 | 538,600 |
| 12 Jan 2024 | 306.00 | 306.00 | 288.00 | 296.00 | 296.00 | 633,800 |
| 11 Jan 2024 | 288.00 | 310.00 | 288.00 | 308.00 | 308.00 | 920,700 |
| 10 Jan 2024 | 304.00 | 304.00 | 286.00 | 290.00 | 290.00 | 634,600 |
| 09 Jan 2024 | 320.00 | 320.00 | 300.00 | 306.00 | 306.00 | 560,900 |
| 08 Jan 2024 | 334.00 | 334.00 | 304.00 | 322.00 | 322.00 | 430,400 |
| 05 Jan 2024 | 372.00 | 378.00 | 336.00 | 336.00 | 336.00 | 171,900 |
| 04 Jan 2024 | 374.00 | 400.00 | 354.00 | 372.00 | 372.00 | 693,700 |
| 03 Jan 2024 | 364.00 | 398.00 | 364.00 | 372.00 | 372.00 | 138,300 |
| 02 Jan 2024 | 354.00 | 362.00 | 352.00 | 362.00 | 362.00 | 210,500 |
| 29 Dec 2023 | 332.00 | 364.00 | 332.00 | 350.00 | 350.00 | 495,500 |
| 28 Dec 2023 | 328.00 | 332.00 | 308.00 | 332.00 | 332.00 | 334,200 |
| 27 Dec 2023 | 318.00 | 340.00 | 306.00 | 326.00 | 326.00 | 466,600 |
| 22 Dec 2023 | 290.00 | 318.00 | 290.00 | 318.00 | 318.00 | 242,700 |
| 21 Dec 2023 | 266.00 | 292.00 | 266.00 | 290.00 | 290.00 | 637,400 |
| 20 Dec 2023 | 260.00 | 286.00 | 246.00 | 266.00 | 266.00 | 612,800 |
| 19 Dec 2023 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 384,500 |
| 18 Dec 2023 | 268.00 | 276.00 | 254.00 | 260.00 | 260.00 | 457,600 |
| 15 Dec 2023 | 260.00 | 286.00 | 248.00 | 270.00 | 270.00 | 567,500 |
| 14 Dec 2023 | 250.00 | 272.00 | 250.00 | 260.00 | 260.00 | 637,900 |
| 13 Dec 2023 | 226.00 | 248.00 | 226.00 | 248.00 | 248.00 | 850,200 |
| 12 Dec 2023 | 206.00 | 226.00 | 204.00 | 226.00 | 226.00 | 830,600 |
| 11 Dec 2023 | 206.00 | 206.00 | 194.00 | 206.00 | 206.00 | 388,200 |
| 08 Dec 2023 | 200.00 | 208.00 | 199.00 | 208.00 | 208.00 | 198,000 |
| 07 Dec 2023 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 301,700 |
| 06 Dec 2023 | 191.00 | 198.00 | 189.00 | 195.00 | 195.00 | 394,600 |
| 05 Dec 2023 | 202.00 | 202.00 | 191.00 | 192.00 | 192.00 | 243,000 |
| 04 Dec 2023 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 389,600 |
| 01 Dec 2023 | 212.00 | 212.00 | 198.00 | 208.00 | 208.00 | 497,700 |
| 30 Nov 2023 | 194.00 | 212.00 | 194.00 | 212.00 | 212.00 | 350,300 |
| 29 Nov 2023 | 195.00 | 199.00 | 190.00 | 194.00 | 194.00 | 304,800 |
| 28 Nov 2023 | 178.00 | 196.00 | 178.00 | 195.00 | 195.00 | 695,300 |
| 27 Nov 2023 | 179.00 | 180.00 | 175.00 | 179.00 | 179.00 | 312,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.