PT Steady Safe Tbk ( SAFE.JK) - Price History
Monthly price history for SAFE.JK (PT Steady Safe Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR304 | IDR304 |
| May 2026 | IDR328 | IDR328 |
| April 2026 | IDR324 | IDR324 |
| March 2026 | IDR400 | IDR400 |
| February 2026 | IDR388 | IDR388 |
| January 2026 | IDR394 | IDR394 |
| December 2025 | IDR400 | IDR400 |
| November 2025 | IDR274 | IDR274 |
| October 2025 | IDR170 | IDR170 |
| September 2025 | IDR204 | IDR204 |
| August 2025 | IDR187 | IDR187 |
| July 2025 | IDR218 | IDR218 |
| June 2025 | IDR240 | IDR240 |
| May 2025 | IDR187 | IDR187 |
| April 2025 | IDR166 | IDR166 |
| March 2025 | IDR220 | IDR220 |
| February 2025 | IDR246 | IDR246 |
| January 2025 | IDR222 | IDR222 |
| December 2024 | IDR198 | IDR198 |
| November 2024 | IDR238 | IDR238 |
| October 2024 | IDR394 | IDR394 |
| September 2024 | IDR398 | IDR398 |
| August 2024 | IDR260 | IDR260 |
| July 2024 | IDR216 | IDR216 |
| June 2024 | IDR234 | IDR234 |
| May 2024 | IDR226 | IDR226 |
| April 2024 | IDR208 | IDR208 |
| March 2024 | IDR254 | IDR254 |
| February 2024 | IDR250 | IDR250 |
| January 2024 | IDR322 | IDR322 |
| December 2023 | IDR350 | IDR350 |
| November 2023 | IDR212 | IDR212 |
| October 2023 | IDR149 | IDR149 |
| September 2023 | IDR150 | IDR150 |
| August 2023 | IDR204 | IDR204 |
| July 2023 | IDR212 | IDR212 |
| June 2023 | IDR198 | IDR198 |
| May 2023 | IDR202 | IDR202 |
| April 2023 | IDR204 | IDR204 |
| March 2023 | IDR199 | IDR199 |
| February 2023 | IDR202 | IDR202 |
| January 2023 | IDR212 | IDR212 |
| December 2022 | IDR222 | IDR222 |
| November 2022 | IDR204 | IDR204 |
| October 2022 | IDR212 | IDR212 |
| September 2022 | IDR224 | IDR224 |
| August 2022 | IDR196 | IDR196 |
| July 2022 | IDR214 | IDR214 |
| June 2022 | IDR210 | IDR210 |
| May 2022 | IDR228 | IDR228 |
| April 2022 | IDR232 | IDR232 |
| March 2022 | IDR210 | IDR210 |
| February 2022 | IDR212 | IDR212 |
| January 2022 | IDR208 | IDR208 |
| December 2021 | IDR220 | IDR220 |
| November 2021 | IDR232 | IDR232 |
| October 2021 | IDR228 | IDR228 |
| September 2021 | IDR190 | IDR190 |
| August 2021 | IDR194 | IDR194 |
| July 2021 | IDR195 | IDR195 |
| June 2021 | IDR189 | IDR189 |
| May 2021 | IDR193 | IDR193 |
| April 2021 | IDR163 | IDR163 |
| March 2021 | IDR184 | IDR184 |
| February 2021 | IDR175 | IDR175 |
| January 2021 | IDR187 | IDR187 |
| December 2020 | IDR188 | IDR188 |
| November 2020 | IDR191 | IDR191 |
| October 2020 | IDR191 | IDR191 |
| September 2020 | IDR174 | IDR174 |
| August 2020 | IDR194 | IDR194 |
| July 2020 | IDR193 | IDR193 |
| June 2020 | IDR191 | IDR191 |
| May 2020 | IDR192 | IDR192 |
| April 2020 | IDR185 | IDR185 |
| March 2020 | IDR191 | IDR191 |
| February 2020 | IDR199 | IDR199 |
| January 2020 | IDR200 | IDR200 |
| December 2019 | IDR206 | IDR206 |
| November 2019 | IDR199 | IDR199 |
| October 2019 | IDR198 | IDR198 |
| September 2019 | IDR204 | IDR204 |
| August 2019 | IDR202 | IDR202 |
| July 2019 | IDR208 | IDR208 |
| June 2019 | IDR218 | IDR218 |
| May 2019 | IDR206 | IDR206 |
| April 2019 | IDR200 | IDR200 |
| March 2019 | IDR206 | IDR206 |
| February 2019 | IDR200 | IDR200 |
| January 2019 | IDR181 | IDR181 |
| December 2018 | IDR199 | IDR199 |
| November 2018 | IDR189 | IDR189 |
| October 2018 | IDR177 | IDR177 |
| September 2018 | IDR180 | IDR180 |
| August 2018 | IDR150 | IDR150 |
| July 2018 | IDR154 | IDR154 |
| June 2018 | IDR145 | IDR145 |
| May 2018 | IDR200 | IDR200 |
| April 2018 | IDR306 | IDR306 |
| March 2018 | IDR306 | IDR306 |
| February 2018 | IDR306 | IDR306 |
| January 2018 | IDR306 | IDR306 |
| December 2017 | IDR306 | IDR306 |
| November 2017 | IDR306 | IDR306 |
| October 2017 | IDR306 | IDR306 |
| September 2017 | IDR306 | IDR306 |
| August 2017 | IDR306 | IDR306 |
| July 2017 | IDR306 | IDR306 |
| June 2017 | IDR350 | IDR350 |
| May 2017 | IDR204 | IDR204 |
| April 2017 | IDR200 | IDR200 |
| March 2017 | IDR222 | IDR222 |
| February 2017 | IDR238 | IDR238 |
| January 2017 | IDR93 | IDR93 |
| December 2016 | IDR88 | IDR88 |
| November 2016 | IDR72 | IDR72 |
| October 2016 | IDR95 | IDR95 |
| September 2016 | IDR95 | IDR95 |
| August 2016 | IDR83 | IDR83 |
| July 2016 | IDR108 | IDR108 |
| June 2016 | IDR110 | IDR110 |
| May 2016 | IDR102 | IDR102 |
| April 2016 | IDR100 | IDR100 |
| March 2016 | IDR84 | IDR84 |
| February 2016 | IDR80 | IDR80 |
| January 2016 | IDR88 | IDR88 |
| December 2015 | IDR90 | IDR90 |
| November 2015 | IDR110 | IDR110 |
| October 2015 | IDR100 | IDR100 |
| September 2015 | IDR97 | IDR97 |
| August 2015 | IDR123 | IDR123 |
| July 2015 | IDR110 | IDR110 |
| June 2015 | IDR138 | IDR138 |
| May 2015 | IDR98 | IDR98 |
| April 2015 | IDR98 | IDR98 |
| March 2015 | IDR98 | IDR98 |
| February 2015 | IDR98 | IDR98 |
| January 2015 | IDR98 | IDR98 |
| December 2014 | IDR98 | IDR98 |
| November 2014 | IDR98 | IDR98 |
| October 2014 | IDR98 | IDR98 |
| September 2014 | IDR98 | IDR98 |
| August 2014 | IDR98 | IDR98 |
| July 2014 | IDR98 | IDR98 |
| June 2014 | IDR98 | IDR98 |
| May 2014 | IDR98 | IDR98 |
| April 2014 | IDR98 | IDR98 |
| March 2014 | IDR98 | IDR98 |
| February 2014 | IDR98 | IDR98 |
| January 2014 | IDR98 | IDR98 |
| December 2013 | IDR98 | IDR98 |
| November 2013 | IDR98 | IDR98 |
| October 2013 | IDR98 | IDR98 |
| September 2013 | IDR98 | IDR98 |
| August 2013 | IDR98 | IDR98 |
| July 2013 | IDR98 | IDR98 |
| June 2013 | IDR98 | IDR98 |
| May 2013 | IDR129 | IDR129 |
| April 2013 | IDR85 | IDR85 |
| March 2013 | IDR85 | IDR85 |
| February 2013 | IDR85 | IDR85 |
| January 2013 | IDR81 | IDR81 |
| December 2012 | IDR85 | IDR85 |
| November 2012 | IDR108 | IDR108 |
| October 2012 | IDR123 | IDR123 |
| September 2012 | IDR192 | IDR192 |
| August 2012 | IDR147 | IDR147 |
| July 2012 | IDR165 | IDR165 |
| June 2012 | IDR200 | IDR200 |
| May 2012 | IDR195 | IDR195 |
| April 2012 | IDR225 | IDR225 |
| March 2012 | IDR245 | IDR245 |
| February 2012 | IDR99 | IDR99 |
| January 2012 | IDR89 | IDR89 |
| December 2011 | IDR87 | IDR87 |
| November 2011 | IDR89 | IDR89 |
| October 2011 | IDR92 | IDR92 |
| September 2011 | IDR100 | IDR100 |
| August 2011 | IDR109 | IDR109 |
| July 2011 | IDR109 | IDR109 |
| June 2011 | IDR115 | IDR115 |
| May 2011 | IDR115 | IDR115 |
| April 2011 | IDR115 | IDR115 |
| March 2011 | IDR115 | IDR115 |
| February 2011 | IDR115 | IDR115 |
| January 2011 | IDR115 | IDR115 |
| December 2010 | IDR115 | IDR115 |
| November 2010 | IDR115 | IDR115 |
| October 2010 | IDR115 | IDR115 |
| September 2010 | IDR115 | IDR115 |
| August 2010 | IDR115 | IDR115 |
| July 2010 | IDR115 | IDR115 |
| June 2010 | IDR115 | IDR115 |
| May 2010 | IDR115 | IDR115 |
| April 2010 | IDR115 | IDR115 |
| March 2010 | IDR116 | IDR116 |
| February 2010 | IDR115 | IDR115 |
| January 2010 | IDR115 | IDR115 |
| December 2009 | IDR115 | IDR115 |
| November 2009 | IDR115 | IDR115 |
| October 2009 | IDR115 | IDR115 |
| September 2009 | IDR115 | IDR115 |
| August 2009 | IDR115 | IDR115 |
| July 2009 | IDR115 | IDR115 |
| June 2009 | IDR115 | IDR115 |
| May 2009 | IDR160 | IDR160 |
| April 2009 | IDR113 | IDR113 |
| March 2009 | IDR113 | IDR113 |
| February 2009 | IDR103 | IDR103 |
| January 2009 | IDR103 | IDR103 |
| December 2008 | IDR103 | IDR103 |
| November 2008 | IDR100 | IDR100 |
| October 2008 | IDR144 | IDR144 |
| September 2008 | IDR135 | IDR135 |
| August 2008 | IDR157 | IDR157 |
| July 2008 | IDR157 | IDR157 |
| June 2008 | IDR157 | IDR157 |
| May 2008 | IDR165 | IDR165 |
| April 2008 | IDR220 | IDR220 |
| March 2008 | IDR220 | IDR220 |
| February 2008 | IDR270 | IDR270 |
| January 2008 | IDR270 | IDR270 |
| December 2007 | IDR240 | IDR240 |
| November 2007 | IDR330 | IDR330 |
| October 2007 | IDR330 | IDR330 |
| September 2007 | IDR290 | IDR290 |
| August 2007 | IDR250 | IDR250 |
| July 2007 | IDR300 | IDR300 |
| June 2007 | IDR315 | IDR315 |
| May 2007 | IDR315 | IDR315 |
| April 2007 | IDR315 | IDR315 |
| March 2007 | IDR315 | IDR315 |
| February 2007 | IDR315 | IDR315 |
| January 2007 | IDR315 | IDR315 |
| December 2006 | IDR310 | IDR310 |
| November 2006 | IDR290 | IDR290 |
| October 2006 | IDR290 | IDR290 |
| September 2006 | IDR290 | IDR290 |
| August 2006 | IDR295 | IDR295 |
| July 2006 | IDR300 | IDR300 |
| June 2006 | IDR300 | IDR300 |
| May 2006 | IDR300 | IDR300 |
| April 2006 | IDR300 | IDR300 |
| March 2006 | IDR300 | IDR300 |
| February 2006 | IDR245 | IDR245 |
| January 2006 | IDR320 | IDR320 |
| December 2005 | IDR360 | IDR360 |
| November 2005 | IDR360 | IDR360 |
| October 2005 | IDR315 | IDR315 |
| September 2005 | IDR295 | IDR295 |
| August 2005 | IDR295 | IDR295 |
| July 2005 | IDR250 | IDR250 |
| June 2005 | IDR330 | IDR330 |
| May 2005 | IDR300 | IDR300 |
| April 2005 | IDR295 | IDR295 |
| March 2005 | IDR300 | IDR300 |
| February 2005 | IDR300 | IDR300 |
| January 2005 | IDR300 | IDR300 |
| December 2004 | IDR295 | IDR295 |
| November 2004 | IDR255 | IDR255 |
| October 2004 | IDR225 | IDR225 |
| September 2004 | IDR215 | IDR215 |
| August 2004 | IDR245 | IDR245 |
| July 2004 | IDR200 | IDR200 |
| June 2004 | IDR300 | IDR300 |
| May 2004 | IDR365 | IDR365 |
| April 2004 | IDR320 | IDR320 |
| March 2004 | IDR310 | IDR310 |
| February 2004 | IDR310 | IDR310 |
| January 2004 | IDR320 | IDR320 |
| December 2003 | IDR325 | IDR325 |
| November 2003 | IDR320 | IDR320 |
| October 2003 | IDR330 | IDR330 |
| September 2003 | IDR300 | IDR300 |
| August 2003 | IDR120 | IDR120 |
| July 2003 | IDR75 | IDR75 |
| June 2003 | IDR90 | IDR90 |
| May 2003 | IDR130 | IDR130 |
| April 2003 | IDR80 | IDR80 |
| March 2003 | IDR60 | IDR60 |
| February 2003 | IDR70 | IDR70 |
| January 2003 | IDR80 | IDR80 |
| December 2002 | IDR135 | IDR135 |
| November 2002 | IDR95 | IDR95 |
| October 2002 | IDR90 | IDR90 |
| September 2002 | IDR110 | IDR110 |
| August 2002 | IDR95 | IDR95 |
| July 2002 | IDR90 | IDR90 |
| June 2002 | IDR115 | IDR115 |
| May 2002 | IDR135 | IDR135 |
| April 2002 | IDR125 | IDR125 |
| March 2002 | IDR140 | IDR140 |
| February 2002 | IDR165 | IDR165 |
| January 2002 | IDR115 | IDR115 |
| December 2001 | IDR125 | IDR125 |
| November 2001 | IDR200 | IDR200 |
| October 2001 | IDR150 | IDR150 |
| September 2001 | IDR190 | IDR190 |
| August 2001 | IDR230 | IDR230 |
| July 2001 | IDR150 | IDR150 |
| June 2001 | IDR155 | IDR155 |
| May 2001 | IDR80 | IDR80 |
| April 2001 | IDR65 | IDR65 |
| March 2001 | IDR120 | IDR120 |
| February 2001 | IDR165 | IDR165 |
| January 2001 | IDR170 | IDR170 |
| December 2000 | IDR235 | IDR235 |
| November 2000 | IDR300 | IDR300 |
| October 2000 | IDR290 | IDR290 |
| September 2000 | IDR350 | IDR350 |
| August 2000 | IDR205 | IDR205 |
| July 2000 | IDR260 | IDR260 |
| June 2000 | IDR250 | IDR250 |
| May 2000 | IDR150 | IDR150 |
| April 2000 | IDR200 | IDR200 |
| March 2000 | IDR325 | IDR325 |
| February 2000 | IDR425 | IDR425 |
| January 2000 | IDR375 | IDR375 |
| December 1999 | IDR300 | IDR300 |
| November 1999 | IDR250 | IDR250 |
| October 1999 | IDR250 | IDR250 |
| September 1999 | IDR175 | IDR175 |
| August 1999 | IDR200 | IDR200 |
| July 1999 | IDR300 | IDR300 |
| June 1999 | IDR300 | IDR300 |
| May 1999 | IDR150 | IDR150 |
| April 1999 | IDR50 | IDR50 |
| March 1999 | IDR50 | IDR50 |
| February 1999 | IDR75 | IDR75 |
| January 1999 | IDR125 | IDR125 |
| December 1998 | IDR100 | IDR100 |
| November 1998 | IDR125 | IDR125 |
| October 1998 | IDR75 | IDR75 |
| September 1998 | IDR125 | IDR125 |
| August 1998 | IDR100 | IDR100 |
| July 1998 | IDR250 | IDR250 |
| June 1998 | IDR225 | IDR225 |
| May 1998 | IDR425 | IDR425 |
| April 1998 | IDR725 | IDR725 |
| March 1998 | IDR350 | IDR350 |
| February 1998 | IDR175 | IDR175 |
| January 1998 | IDR75 | IDR75 |
| December 1997 | IDR375 | IDR375 |
| November 1997 | IDR450 | IDR450 |
| October 1997 | IDR975 | IDR975 |
| September 1997 | IDR1,275 | IDR1,275 |
| August 1997 | IDR1,775 | IDR1,775 |
| July 1997 | IDR2,675 | IDR2,675 |
| June 1997 | IDR2,780.49 | IDR2,780.49 |
| May 1997 | IDR2,609.76 | IDR2,609.76 |
| April 1997 | IDR2,317.07 | IDR2,317.07 |
| March 1997 | IDR2,780.49 | IDR2,780.49 |
| February 1997 | IDR3,073.17 | IDR3,073.17 |
| January 1997 | IDR3,000 | IDR3,000 |
| December 1996 | IDR2,951.22 | IDR2,951.22 |
| November 1996 | IDR2,682.93 | IDR2,682.93 |
| October 1996 | IDR2,195.12 | IDR2,195.12 |
| September 1996 | IDR2,073.17 | IDR2,073.17 |
| August 1996 | IDR1,902.44 | IDR1,902.44 |
| July 1996 | IDR2,146.34 | IDR2,146.34 |
| June 1996 | IDR2,487.27 | IDR2,487.27 |
| May 1996 | IDR2,658.80 | IDR2,658.80 |
| April 1996 | IDR2,980.44 | IDR2,980.44 |
| March 1996 | IDR2,508.71 | IDR2,508.71 |
| February 1996 | IDR2,487.27 | IDR2,487.27 |
| January 1996 | IDR1,393.73 | IDR1,393.73 |
| December 1995 | IDR1,250.78 | IDR1,250.78 |
SAFE.JK
Price: IDR304
52 week price:
Earnings Per Share: 28.74 IDR
P/E Ratio: 13.22
Exchange: JKT
Sector: Industrials
Industry: Railroads
Market Capitalization: 233.8 billion