PT Steady Safe Tbk SAFE

IDX · Indonesia · Transportation

IDR 670.00-40.00 (-5.63%)

Market open· Oct 2, 2026, 7:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 670.00	-5.63%	IDR 800.00	IDR 885.00	IDR 605.00	2.28M
2026-10-01	IDR 710.00	+24.56%	IDR 700.00	IDR 710.00	IDR 635.00	1.70M
2026-09-30	IDR 570.00	+25.00%	IDR 535.00	IDR 570.00	IDR 468.00	583.10K
2026-09-29	IDR 456.00	-14.77%	IDR 470.00	IDR 520.00	IDR 456.00	2.27M
2026-09-28	IDR 535.00	-14.40%	IDR 570.00	IDR 570.00	IDR 535.00	199.30K
2026-09-25	IDR 625.00	-14.38%	IDR 720.00	IDR 750.00	IDR 625.00	1.95M
2026-09-24	IDR 730.00	-14.62%	IDR 855.00	IDR 955.00	IDR 730.00	2.93M
2026-09-23	IDR 855.00	-9.52%	IDR 945.00	IDR 945.00	IDR 855.00	514.40K
2026-09-22	IDR 945.00	-9.57%	IDR 1,045.00	IDR 1,045.00	IDR 945.00	328.20K
2026-09-21	IDR 1,045.00	0.00%	IDR 1,060.00	IDR 1,145.00	IDR 1,045.00	1.00M
2026-09-18	IDR 1,045.00	-9.91%	IDR 1,275.00	IDR 1,275.00	IDR 1,045.00	1.06M
2026-09-17	IDR 1,160.00	+9.95%	IDR 1,160.00	IDR 1,160.00	IDR 1,160.00	1.13M
2026-09-16	IDR 1,055.00	+9.90%	IDR 1,055.00	IDR 1,055.00	IDR 1,055.00	841.60K
2026-09-15	IDR 960.00	+9.71%	IDR 960.00	IDR 960.00	IDR 960.00	549.50K
2026-09-14	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-11	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-10	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-09	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-08	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-07	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-04	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-03	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-02	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-01	IDR 875.00	+25.00%	IDR 730.00	IDR 875.00	IDR 725.00	1.59M
2026-08-31	IDR 700.00	0.00%	IDR 700.00	IDR 700.00	IDR 700.00	0
2026-08-28	IDR 700.00	+3.70%	IDR 700.00	IDR 730.00	IDR 680.00	1.01M
2026-08-27	IDR 675.00	+9.76%	IDR 670.00	IDR 750.00	IDR 655.00	2.51M
2026-08-26	IDR 615.00	+25.00%	IDR 550.00	IDR 615.00	IDR 550.00	3.47M
2026-08-25	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 492.00	0
2026-08-24	IDR 492.00	+24.87%	IDR 408.00	IDR 492.00	IDR 404.00	6.35M
2026-08-21	IDR 394.00	+0.51%	IDR 394.00	IDR 396.00	IDR 390.00	94.80K
2026-08-20	IDR 392.00	-1.51%	IDR 398.00	IDR 398.00	IDR 382.00	301.50K
2026-08-19	IDR 398.00	-2.93%	IDR 400.00	IDR 412.00	IDR 394.00	204.10K
2026-08-18	IDR 410.00	-0.97%	IDR 414.00	IDR 426.00	IDR 404.00	189.70K
2026-08-14	IDR 414.00	+0.49%	IDR 412.00	IDR 424.00	IDR 406.00	197.60K
2026-08-13	IDR 412.00	+4.57%	IDR 410.00	IDR 446.00	IDR 402.00	501.40K
2026-08-12	IDR 394.00	-4.83%	IDR 414.00	IDR 430.00	IDR 380.00	246.50K
2026-08-11	IDR 414.00	+0.49%	IDR 412.00	IDR 414.00	IDR 408.00	385.40K
2026-08-10	IDR 412.00	+4.57%	IDR 394.00	IDR 412.00	IDR 390.00	544.20K
2026-08-07	IDR 394.00	-1.01%	IDR 400.00	IDR 400.00	IDR 386.00	317.50K
2026-08-06	IDR 398.00	+4.74%	IDR 380.00	IDR 400.00	IDR 380.00	828.60K
2026-08-05	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 374.00	254.50K
2026-08-04	IDR 380.00	+2.70%	IDR 370.00	IDR 380.00	IDR 364.00	172.10K
2026-08-03	IDR 370.00	0.00%	IDR 368.00	IDR 376.00	IDR 368.00	127.40K
2026-07-31	IDR 370.00	-0.54%	IDR 372.00	IDR 372.00	IDR 364.00	101.10K
2026-07-30	IDR 372.00	+0.54%	IDR 370.00	IDR 374.00	IDR 362.00	194.80K
2026-07-29	IDR 370.00	-1.60%	IDR 376.00	IDR 376.00	IDR 362.00	103.10K
2026-07-28	IDR 376.00	0.00%	IDR 372.00	IDR 376.00	IDR 368.00	105.60K
2026-07-27	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 360.00	243.90K
2026-07-24	IDR 382.00	+2.14%	IDR 382.00	IDR 384.00	IDR 374.00	219.50K
2026-07-23	IDR 374.00	+1.63%	IDR 370.00	IDR 378.00	IDR 358.00	121.00K
2026-07-22	IDR 368.00	+1.10%	IDR 364.00	IDR 374.00	IDR 364.00	172.80K
2026-07-21	IDR 364.00	-0.55%	IDR 376.00	IDR 380.00	IDR 358.00	283.60K
2026-07-20	IDR 366.00	-2.14%	IDR 374.00	IDR 374.00	IDR 360.00	337.50K
2026-07-17	IDR 374.00	+1.08%	IDR 370.00	IDR 374.00	IDR 358.00	197.90K
2026-07-16	IDR 370.00	+0.54%	IDR 376.00	IDR 376.00	IDR 348.00	213.80K
2026-07-15	IDR 368.00	+3.37%	IDR 346.00	IDR 368.00	IDR 346.00	353.50K
2026-07-14	IDR 356.00	+0.56%	IDR 352.00	IDR 360.00	IDR 344.00	299.20K
2026-07-13	IDR 354.00	+1.14%	IDR 350.00	IDR 360.00	IDR 330.00	132.60K
2026-07-10	IDR 350.00	+1.16%	IDR 344.00	IDR 360.00	IDR 340.00	209.50K
2026-07-09	IDR 346.00	+1.17%	IDR 342.00	IDR 346.00	IDR 320.00	162.60K
2026-07-08	IDR 342.00	+2.40%	IDR 324.00	IDR 342.00	IDR 320.00	109.20K
2026-07-07	IDR 334.00	+2.45%	IDR 328.00	IDR 336.00	IDR 320.00	13.40K
2026-07-06	IDR 326.00	-1.21%	IDR 320.00	IDR 328.00	IDR 320.00	32.50K
2026-07-03	IDR 330.00	-0.60%	IDR 312.00	IDR 338.00	IDR 312.00	68.30K
2026-07-02	IDR 332.00	+1.22%	IDR 328.00	IDR 336.00	IDR 308.00	121.80K
2026-07-01	IDR 328.00	+0.61%	IDR 320.00	IDR 328.00	IDR 296.00	159.00K
2026-06-30	IDR 326.00	+3.16%	IDR 316.00	IDR 326.00	IDR 270.00	206.40K
2026-06-29	IDR 316.00	-5.95%	IDR 338.00	IDR 338.00	IDR 300.00	87.80K
2026-06-26	IDR 336.00	-0.59%	IDR 338.00	IDR 340.00	IDR 326.00	171.90K
2026-06-25	IDR 338.00	+1.20%	IDR 344.00	IDR 364.00	IDR 328.00	270.50K
2026-06-24	IDR 334.00	+5.70%	IDR 330.00	IDR 350.00	IDR 330.00	281.00K
2026-06-23	IDR 316.00	+0.64%	IDR 314.00	IDR 322.00	IDR 300.00	108.00K
2026-06-22	IDR 314.00	+0.64%	IDR 320.00	IDR 330.00	IDR 300.00	515.90K
2026-06-19	IDR 312.00	-5.45%	IDR 340.00	IDR 348.00	IDR 298.00	486.50K
2026-06-18	IDR 330.00	+0.61%	IDR 328.00	IDR 346.00	IDR 312.00	1.30M
2026-06-17	IDR 328.00	+3.14%	IDR 318.00	IDR 332.00	IDR 312.00	406.20K
2026-06-15	IDR 318.00	-1.85%	IDR 302.00	IDR 328.00	IDR 282.00	1.33M
2026-06-12	IDR 324.00	+7.28%	IDR 320.00	IDR 328.00	IDR 298.00	399.00K
2026-06-11	IDR 302.00	0.00%	IDR 288.00	IDR 302.00	IDR 288.00	436.30K
2026-06-10	IDR 302.00	+0.67%	IDR 290.00	IDR 302.00	IDR 280.00	1.12M
2026-06-09	IDR 300.00	-1.32%	IDR 304.00	IDR 304.00	IDR 270.00	431.10K
2026-06-08	IDR 304.00	0.00%	IDR 304.00	IDR 306.00	IDR 280.00	262.20K
2026-06-05	IDR 304.00	+5.56%	IDR 290.00	IDR 314.00	IDR 262.00	836.40K
2026-06-04	IDR 288.00	-1.37%	IDR 294.00	IDR 294.00	IDR 250.00	437.00K
2026-06-03	IDR 292.00	-5.81%	IDR 310.00	IDR 320.00	IDR 270.00	360.50K
2026-06-02	IDR 310.00	-5.49%	IDR 310.00	IDR 332.00	IDR 300.00	422.70K
2026-05-29	IDR 328.00	+0.61%	IDR 310.00	IDR 336.00	IDR 296.00	569.90K
2026-05-28	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0
2026-05-27	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 670.00	-5.63%	IDR 800.00	IDR 885.00	IDR 605.00	2.28M
2026-10-01	IDR 710.00	+24.56%	IDR 700.00	IDR 710.00	IDR 635.00	1.70M
2026-09-30	IDR 570.00	+25.00%	IDR 535.00	IDR 570.00	IDR 468.00	583.10K
2026-09-29	IDR 456.00	-14.77%	IDR 470.00	IDR 520.00	IDR 456.00	2.27M
2026-09-28	IDR 535.00	-14.40%	IDR 570.00	IDR 570.00	IDR 535.00	199.30K
2026-09-25	IDR 625.00	-14.38%	IDR 720.00	IDR 750.00	IDR 625.00	1.95M
2026-09-24	IDR 730.00	-14.62%	IDR 855.00	IDR 955.00	IDR 730.00	2.93M
2026-09-23	IDR 855.00	-9.52%	IDR 945.00	IDR 945.00	IDR 855.00	514.40K
2026-09-22	IDR 945.00	-9.57%	IDR 1,045.00	IDR 1,045.00	IDR 945.00	328.20K
2026-09-21	IDR 1,045.00	0.00%	IDR 1,060.00	IDR 1,145.00	IDR 1,045.00	1.00M
2026-09-18	IDR 1,045.00	-9.91%	IDR 1,275.00	IDR 1,275.00	IDR 1,045.00	1.06M
2026-09-17	IDR 1,160.00	+9.95%	IDR 1,160.00	IDR 1,160.00	IDR 1,160.00	1.13M
2026-09-16	IDR 1,055.00	+9.90%	IDR 1,055.00	IDR 1,055.00	IDR 1,055.00	841.60K
2026-09-15	IDR 960.00	+9.71%	IDR 960.00	IDR 960.00	IDR 960.00	549.50K
2026-09-14	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-11	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-10	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-09	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-08	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-07	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-04	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-03	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-02	IDR 875.00	0.00%	IDR 875.00	IDR 875.00	IDR 875.00	0
2026-09-01	IDR 875.00	+25.00%	IDR 730.00	IDR 875.00	IDR 725.00	1.59M
2026-08-31	IDR 700.00	0.00%	IDR 700.00	IDR 700.00	IDR 700.00	0
2026-08-28	IDR 700.00	+3.70%	IDR 700.00	IDR 730.00	IDR 680.00	1.01M
2026-08-27	IDR 675.00	+9.76%	IDR 670.00	IDR 750.00	IDR 655.00	2.51M
2026-08-26	IDR 615.00	+25.00%	IDR 550.00	IDR 615.00	IDR 550.00	3.47M
2026-08-25	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 492.00	0
2026-08-24	IDR 492.00	+24.87%	IDR 408.00	IDR 492.00	IDR 404.00	6.35M
2026-08-21	IDR 394.00	+0.51%	IDR 394.00	IDR 396.00	IDR 390.00	94.80K
2026-08-20	IDR 392.00	-1.51%	IDR 398.00	IDR 398.00	IDR 382.00	301.50K
2026-08-19	IDR 398.00	-2.93%	IDR 400.00	IDR 412.00	IDR 394.00	204.10K
2026-08-18	IDR 410.00	-0.97%	IDR 414.00	IDR 426.00	IDR 404.00	189.70K
2026-08-14	IDR 414.00	+0.49%	IDR 412.00	IDR 424.00	IDR 406.00	197.60K
2026-08-13	IDR 412.00	+4.57%	IDR 410.00	IDR 446.00	IDR 402.00	501.40K
2026-08-12	IDR 394.00	-4.83%	IDR 414.00	IDR 430.00	IDR 380.00	246.50K
2026-08-11	IDR 414.00	+0.49%	IDR 412.00	IDR 414.00	IDR 408.00	385.40K
2026-08-10	IDR 412.00	+4.57%	IDR 394.00	IDR 412.00	IDR 390.00	544.20K
2026-08-07	IDR 394.00	-1.01%	IDR 400.00	IDR 400.00	IDR 386.00	317.50K
2026-08-06	IDR 398.00	+4.74%	IDR 380.00	IDR 400.00	IDR 380.00	828.60K
2026-08-05	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 374.00	254.50K
2026-08-04	IDR 380.00	+2.70%	IDR 370.00	IDR 380.00	IDR 364.00	172.10K
2026-08-03	IDR 370.00	0.00%	IDR 368.00	IDR 376.00	IDR 368.00	127.40K
2026-07-31	IDR 370.00	-0.54%	IDR 372.00	IDR 372.00	IDR 364.00	101.10K
2026-07-30	IDR 372.00	+0.54%	IDR 370.00	IDR 374.00	IDR 362.00	194.80K
2026-07-29	IDR 370.00	-1.60%	IDR 376.00	IDR 376.00	IDR 362.00	103.10K
2026-07-28	IDR 376.00	0.00%	IDR 372.00	IDR 376.00	IDR 368.00	105.60K
2026-07-27	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 360.00	243.90K
2026-07-24	IDR 382.00	+2.14%	IDR 382.00	IDR 384.00	IDR 374.00	219.50K
2026-07-23	IDR 374.00	+1.63%	IDR 370.00	IDR 378.00	IDR 358.00	121.00K
2026-07-22	IDR 368.00	+1.10%	IDR 364.00	IDR 374.00	IDR 364.00	172.80K
2026-07-21	IDR 364.00	-0.55%	IDR 376.00	IDR 380.00	IDR 358.00	283.60K
2026-07-20	IDR 366.00	-2.14%	IDR 374.00	IDR 374.00	IDR 360.00	337.50K
2026-07-17	IDR 374.00	+1.08%	IDR 370.00	IDR 374.00	IDR 358.00	197.90K
2026-07-16	IDR 370.00	+0.54%	IDR 376.00	IDR 376.00	IDR 348.00	213.80K
2026-07-15	IDR 368.00	+3.37%	IDR 346.00	IDR 368.00	IDR 346.00	353.50K
2026-07-14	IDR 356.00	+0.56%	IDR 352.00	IDR 360.00	IDR 344.00	299.20K
2026-07-13	IDR 354.00	+1.14%	IDR 350.00	IDR 360.00	IDR 330.00	132.60K
2026-07-10	IDR 350.00	+1.16%	IDR 344.00	IDR 360.00	IDR 340.00	209.50K
2026-07-09	IDR 346.00	+1.17%	IDR 342.00	IDR 346.00	IDR 320.00	162.60K
2026-07-08	IDR 342.00	+2.40%	IDR 324.00	IDR 342.00	IDR 320.00	109.20K
2026-07-07	IDR 334.00	+2.45%	IDR 328.00	IDR 336.00	IDR 320.00	13.40K
2026-07-06	IDR 326.00	-1.21%	IDR 320.00	IDR 328.00	IDR 320.00	32.50K
2026-07-03	IDR 330.00	-0.60%	IDR 312.00	IDR 338.00	IDR 312.00	68.30K
2026-07-02	IDR 332.00	+1.22%	IDR 328.00	IDR 336.00	IDR 308.00	121.80K
2026-07-01	IDR 328.00	+0.61%	IDR 320.00	IDR 328.00	IDR 296.00	159.00K
2026-06-30	IDR 326.00	+3.16%	IDR 316.00	IDR 326.00	IDR 270.00	206.40K
2026-06-29	IDR 316.00	-5.95%	IDR 338.00	IDR 338.00	IDR 300.00	87.80K
2026-06-26	IDR 336.00	-0.59%	IDR 338.00	IDR 340.00	IDR 326.00	171.90K
2026-06-25	IDR 338.00	+1.20%	IDR 344.00	IDR 364.00	IDR 328.00	270.50K
2026-06-24	IDR 334.00	+5.70%	IDR 330.00	IDR 350.00	IDR 330.00	281.00K
2026-06-23	IDR 316.00	+0.64%	IDR 314.00	IDR 322.00	IDR 300.00	108.00K
2026-06-22	IDR 314.00	+0.64%	IDR 320.00	IDR 330.00	IDR 300.00	515.90K
2026-06-19	IDR 312.00	-5.45%	IDR 340.00	IDR 348.00	IDR 298.00	486.50K
2026-06-18	IDR 330.00	+0.61%	IDR 328.00	IDR 346.00	IDR 312.00	1.30M
2026-06-17	IDR 328.00	+3.14%	IDR 318.00	IDR 332.00	IDR 312.00	406.20K
2026-06-15	IDR 318.00	-1.85%	IDR 302.00	IDR 328.00	IDR 282.00	1.33M
2026-06-12	IDR 324.00	+7.28%	IDR 320.00	IDR 328.00	IDR 298.00	399.00K
2026-06-11	IDR 302.00	0.00%	IDR 288.00	IDR 302.00	IDR 288.00	436.30K
2026-06-10	IDR 302.00	+0.67%	IDR 290.00	IDR 302.00	IDR 280.00	1.12M
2026-06-09	IDR 300.00	-1.32%	IDR 304.00	IDR 304.00	IDR 270.00	431.10K
2026-06-08	IDR 304.00	0.00%	IDR 304.00	IDR 306.00	IDR 280.00	262.20K
2026-06-05	IDR 304.00	+5.56%	IDR 290.00	IDR 314.00	IDR 262.00	836.40K
2026-06-04	IDR 288.00	-1.37%	IDR 294.00	IDR 294.00	IDR 250.00	437.00K
2026-06-03	IDR 292.00	-5.81%	IDR 310.00	IDR 320.00	IDR 270.00	360.50K
2026-06-02	IDR 310.00	-5.49%	IDR 310.00	IDR 332.00	IDR 300.00	422.70K
2026-05-29	IDR 328.00	+0.61%	IDR 310.00	IDR 336.00	IDR 296.00	569.90K
2026-05-28	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0
2026-05-27	IDR 326.00	0.00%	IDR 326.00	IDR 326.00	IDR 326.00	0