Efek Terdaftar

Steady Safe Tbk, PT

Security name
Steady Safe Tbk
Issuer
Steady Safe Tbk, PT
ISIN Code
ID1000067309
Short Code
SAFE
Type
Saham Biasa
Listing Date
15 Agustus 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
615,145,012.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 April 2001
Activity Sector
TRANSPORTATION
Number of Securities
615,145,012 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Jul 2024 0 210 208 210 2,250 47,217,000 11
17 Jul 2024 0 210 210 210 2,761 57,981,000 16
18 Jul 2024 0 210 210 210 1,901 39,921,000 13
19 Jul 2024 0 210 210 210 3,125 65,625,000 7
22 Jul 2024 0 212 210 212 1,490 31,558,000 10
23 Jul 2024 0 214 212 214 2,014 43,020,600 11
24 Jul 2024 0 214 214 214 3,515 75,221,000 14
25 Jul 2024 0 214 214 214 2,231 47,743,400 12
26 Jul 2024 0 216 214 216 3,069 66,279,400 12
29 Jul 2024 0 216 216 216 1,706 36,849,600 11
30 Jul 2024 0 220 216 220 1,071 23,347,600 7
31 Jul 2024 0 218 216 216 3,172 68,619,400 16
02 Aug 2024 0 220 216 220 3,793 83,263,200 22
05 Aug 2024 0 222 220 222 3,404 75,512,800 28
06 Aug 2024 0 220 218 218 2,090 45,682,000 16
07 Aug 2024 0 218 216 216 2,229 48,181,400 15
08 Aug 2024 0 220 216 220 4,137 90,950,000 24
09 Aug 2024 0 224 222 224 5,066 113,452,800 26
12 Aug 2024 226 230 226 230 2,560 58,790,000 18
13 Aug 2024 232 234 232 234 3,611 84,452,400 26
14 Aug 2024 234 236 234 236 3,145 74,178,000 33
15 Aug 2024 238 240 238 240 2,775 66,460,000 22
16 Aug 2024 240 250 240 250 5,876 146,700,000 90
19 Aug 2024 250 254 250 252 5,512 138,881,400 36
20 Aug 2024 252 252 252 252 6,231 157,021,200 38
21 Aug 2024 254 254 254 254 3,510 89,154,000 25
22 Aug 2024 252 256 252 256 4,779 122,292,800 39
26 Aug 2024 258 258 258 258 4,754 122,653,200 35
27 Aug 2024 258 260 258 260 6,615 171,834,000 34
28 Aug 2024 260 260 258 258 4,822 124,559,000 31
29 Aug 2024 258 258 258 258 3,314 85,501,200 19
26 Sep 2024 406 406 402 402 2,133 85,773,000 45
27 Sep 2024 402 402 400 400 1,008 40,320,400 9
30 Sep 2024 398 398 398 398 2,504 99,659,200 21
01 Oct 2024 398 398 396 398 2,383 94,617,200 36
02 Oct 2024 400 400 398 400 1,621 64,838,000 24
03 Oct 2024 0 0 0 0 0 0 0
04 Oct 2024 0 0 0 0 0 0 0
07 Oct 2024 388 388 388 388 435 16,878,000 14
08 Oct 2024 388 388 388 388 1,165 45,202,000 14
09 Oct 2024 386 386 386 386 2,149 82,951,400 18
10 Oct 2024 384 384 384 384 1,238 47,539,200 32
11 Oct 2024 384 384 370 370 273 10,434,200 27
14 Oct 2024 374 374 364 370 1,605 59,307,000 53
15 Oct 2024 382 382 380 380 2,455 93,330,200 73
16 Oct 2024 376 376 374 374 1,301 48,738,400 31
17 Oct 2024 374 374 372 372 1,157 43,044,400 29
18 Oct 2024 370 370 370 370 1,176 43,512,000 19
21 Oct 2024 368 368 368 368 2,751 101,236,800 54
22 Oct 2024 366 366 366 366 501 18,336,600 21
23 Oct 2024 364 364 364 364 1,005 36,582,000 11
24 Oct 2024 366 366 366 366 761 27,852,600 34
25 Oct 2024 390 390 388 388 2,333 90,526,800 30
28 Oct 2024 420 484 386 484 10,331 476,090,000 530
29 Oct 2024 500 600 412 414 12,382 632,196,100 1,083
30 Oct 2024 414 478 400 420 6,267 262,923,200 375
31 Oct 2024 420 458 394 394 4,024 166,191,600 205
01 Nov 2024 396 408 394 396 3,165 125,553,200 67
04 Nov 2024 388 388 364 374 1,539 58,443,600 72
05 Nov 2024 364 376 322 350 1,217 45,593,000 42
06 Nov 2024 342 384 330 330 2,175 76,708,400 52
07 Nov 2024 310 412 308 382 10,923 437,110,800 889
08 Nov 2024 380 420 320 370 6,907 255,524,400 892
11 Nov 2024 346 390 336 386 3,921 138,944,800 192
12 Nov 2024 386 396 350 388 2,283 87,440,000 77
13 Nov 2024 384 384 352 360 3,305 120,684,000 111
14 Nov 2024 344 368 324 354 4,185 145,499,600 151
15 Nov 2024 352 352 330 330 1,386 46,524,200 64
18 Nov 2024 308 342 306 324 2,860 91,922,200 106
19 Nov 2024 314 336 304 322 1,397 43,558,800 143
20 Nov 2024 344 360 312 312 2,797 88,421,800 64
21 Nov 2024 312 350 280 302 3,180 96,668,600 156
22 Nov 2024 304 304 288 298 2,492 72,784,800 168
25 Nov 2024 302 358 290 290 2,445 72,505,400 94
26 Nov 2024 292 292 276 276 1,578 45,204,200 94
28 Nov 2024 276 298 230 250 2,651 66,356,200 123
29 Nov 2024 252 252 234 238 1,259 29,833,200 47
02 Dec 2024 240 286 232 244 1,174 28,964,200 82
03 Dec 2024 246 246 234 246 2,118 50,741,200 72
04 Dec 2024 246 250 244 248 1,214 30,008,800 48
05 Dec 2024 248 252 232 246 1,096 25,822,800 41
06 Dec 2024 246 246 228 232 1,656 39,132,000 77
09 Dec 2024 238 240 226 234 1,874 43,300,800 92
10 Dec 2024 236 236 224 226 1,410 31,882,600 41
11 Dec 2024 232 240 220 220 1,737 38,895,000 60
12 Dec 2024 220 220 208 212 2,065 43,982,600 86
13 Dec 2024 206 222 206 206 2,166 45,033,200 98
16 Dec 2024 210 218 184 188 3,705 71,137,100 157
17 Dec 2024 188 210 179 200 1,639 31,207,800 72
18 Dec 2024 199 200 182 182 4,227 79,395,500 172
19 Dec 2024 188 244 188 244 7,507 173,192,100 428
20 Dec 2024 304 304 304 304 4,459 135,553,600 138
23 Dec 2024 376 376 250 262 16,641 460,059,200 840
24 Dec 2024 266 280 240 240 5,612 145,669,000 309
27 Dec 2024 242 280 218 226 7,292 174,729,600 361
30 Dec 2024 234 236 198 198 22,737 472,391,500 512
02 Jan 2025 200 220 196 208 10,484 217,338,400 275
03 Jan 2025 214 250 202 204 13,643 290,787,000 369
06 Jan 2025 206 216 195 200 5,039 101,006,100 147
07 Jan 2025 200 212 200 202 3,268 67,203,200 106
08 Jan 2025 202 252 202 252 14,740 357,164,600 400
09 Jan 2025 268 272 218 218 13,942 324,406,400 447
10 Jan 2025 220 240 214 218 2,356 52,097,000 142
13 Jan 2025 220 224 214 214 799 17,426,600 84
14 Jan 2025 214 214 204 206 1,062 22,034,800 65
15 Jan 2025 212 212 202 204 576 11,791,200 53
16 Jan 2025 206 210 202 202 613 12,446,600 41
17 Jan 2025 208 208 202 206 639 13,133,000 49
20 Jan 2025 202 226 202 208 1,285 26,916,400 90
21 Jan 2025 210 258 206 252 8,057 191,168,400 359
22 Jan 2025 254 314 222 250 18,199 501,029,800 907
23 Jan 2025 244 274 232 240 6,800 169,053,200 348
24 Jan 2025 238 248 236 244 589 14,227,400 49
30 Jan 2025 236 236 220 228 1,579 36,297,000 75
31 Jan 2025 228 228 222 222 173 3,863,400 14
04 Feb 2025 220 242 220 242 1,187 28,506,800 33
05 Feb 2025 268 302 268 302 5,905 177,630,200 132
06 Feb 2025 342 376 342 376 9,974 365,971,400 263
07 Feb 2025 430 460 282 344 24,549 901,767,200 978
10 Feb 2025 344 360 292 306 8,446 269,381,000 338
11 Feb 2025 320 328 256 262 7,480 213,998,000 235
12 Feb 2025 272 326 272 300 46,244 1,460,654,400 2,332
13 Feb 2025 300 300 232 280 13,654 372,728,000 817
14 Feb 2025 280 296 248 256 14,514 389,792,000 478
17 Feb 2025 264 312 256 274 24,155 696,392,600 1,329
18 Feb 2025 302 308 258 268 18,099 492,161,400 649
19 Feb 2025 268 274 254 262 6,869 181,143,200 310
20 Feb 2025 262 270 252 254 5,616 144,986,400 215
21 Feb 2025 264 264 252 256 3,906 100,303,200 134
24 Feb 2025 256 284 254 258 7,737 204,349,000 320
25 Feb 2025 256 262 250 258 4,526 114,277,200 119
26 Feb 2025 250 272 242 262 7,624 192,755,600 251
27 Feb 2025 270 270 248 262 6,324 159,549,600 147
28 Feb 2025 262 262 236 246 3,767 93,081,400 94
03 Mar 2025 252 256 238 256 4,061 101,524,800 82
04 Mar 2025 262 262 248 252 4,256 107,874,000 124
05 Mar 2025 256 258 250 256 2,558 64,804,800 80
06 Mar 2025 256 256 250 254 2,873 72,806,600 102
07 Mar 2025 256 256 244 248 2,487 62,362,600 84
10 Mar 2025 250 258 242 246 3,501 87,428,800 95
11 Mar 2025 246 250 234 240 2,498 59,993,000 90
12 Mar 2025 240 248 234 240 1,628 39,031,000 52
13 Mar 2025 232 250 232 248 1,966 47,536,400 96
14 Mar 2025 248 266 232 246 4,375 109,110,400 198
17 Mar 2025 252 278 218 240 4,185 101,780,200 203
18 Mar 2025 236 246 226 228 1,407 33,411,200 56
19 Mar 2025 222 248 204 218 2,085 46,645,000 91
20 Mar 2025 218 272 214 262 21,649 571,460,200 1,004
21 Mar 2025 260 260 236 236 3,387 82,386,800 255
24 Mar 2025 232 232 220 224 1,838 41,284,800 99
25 Mar 2025 228 228 218 218 1,276 28,277,600 74
26 Mar 2025 220 230 216 220 1,282 28,114,000 85
27 Mar 2025 226 226 216 220 863 18,886,200 65
08 Apr 2025 204 218 204 208 985 20,439,600 43
09 Apr 2025 214 214 177 177 26,645 477,433,700 457
10 Apr 2025 180 182 151 159 66,287 1,052,135,400 1,635
11 Apr 2025 159 165 152 162 17,845 287,066,700 371
14 Apr 2025 162 166 159 162 6,715 109,445,600 227
15 Apr 2025 163 169 159 164 9,201 151,433,800 273
16 Apr 2025 167 167 162 164 3,323 54,235,800 129
17 Apr 2025 164 164 161 164 2,823 45,806,200 90
21 Apr 2025 165 170 160 163 5,107 82,716,900 106
22 Apr 2025 165 165 160 162 1,517 24,456,400 61
23 Apr 2025 163 165 160 162 2,072 33,841,600 86
24 Apr 2025 162 176 162 163 9,344 156,923,400 506
25 Apr 2025 164 176 149 160 10,489 169,058,900 284
28 Apr 2025 161 163 159 162 3,223 51,904,000 99
29 Apr 2025 162 168 162 166 5,553 91,541,900 103
30 Apr 2025 167 168 165 166 2,953 49,014,500 72
02 May 2025 167 176 167 170 5,271 89,994,000 195
05 May 2025 169 174 169 172 2,273 39,013,400 110
06 May 2025 172 172 169 169 2,824 47,854,300 64
07 May 2025 174 174 169 169 2,919 49,807,500 95
08 May 2025 169 173 168 169 4,745 80,980,200 122
09 May 2025 171 171 168 168 1,677 28,314,100 31
14 May 2025 169 179 169 169 8,408 145,184,400 279
15 May 2025 173 194 170 180 12,300 219,755,100 271
16 May 2025 180 190 175 184 7,822 142,510,500 367
19 May 2025 185 199 183 188 9,456 177,090,700 365
20 May 2025 189 200 176 190 2,213 41,687,200 122
21 May 2025 191 195 182 189 4,118 77,666,500 167
22 May 2025 190 191 182 185 2,990 55,838,700 97
23 May 2025 183 220 183 186 18,355 363,716,900 955
26 May 2025 188 196 183 185 6,979 131,562,500 348
27 May 2025 188 193 183 186 17,660 330,825,500 272
28 May 2025 191 194 185 187 2,235 42,445,800 60
02 Jun 2025 188 190 184 188 1,711 31,967,300 79
03 Jun 2025 190 192 187 189 1,810 34,142,600 61
04 Jun 2025 189 191 183 190 7,525 140,488,800 174
05 Jun 2025 190 192 184 191 6,131 116,082,600 103
10 Jun 2025 192 193 190 192 1,301 24,903,500 35
11 Jun 2025 192 204 188 194 4,616 89,820,100 268
12 Jun 2025 190 220 190 195 3,735 75,547,500 171
13 Jun 2025 195 200 192 196 1,550 30,575,000 76
16 Jun 2025 196 198 191 197 1,524 29,673,300 62
17 Jun 2025 196 196 190 191 799 15,346,600 82
18 Jun 2025 191 196 189 190 1,716 33,062,400 78
19 Jun 2025 193 193 185 187 2,414 45,393,000 95
20 Jun 2025 184 189 175 186 2,239 41,276,000 90
23 Jun 2025 186 189 176 182 3,607 65,756,600 79
24 Jun 2025 182 185 178 181 994 17,937,500 84
25 Jun 2025 185 186 179 180 1,323 23,954,800 62
26 Jun 2025 180 242 179 242 24,049 539,222,400 651
30 Jun 2025 264 298 240 240 56,476 1,519,737,000 1,781
01 Jul 2025 240 240 208 212 16,456 353,452,200 494
02 Jul 2025 212 230 204 208 5,504 117,427,800 253
03 Jul 2025 210 226 208 208 5,047 108,743,200 274
04 Jul 2025 212 228 204 208 9,259 199,389,800 388
07 Jul 2025 208 224 208 210 1,633 34,907,000 104
08 Jul 2025 216 216 206 210 826 17,400,400 55
09 Jul 2025 210 216 206 212 1,351 28,236,400 74
10 Jul 2025 210 264 208 220 34,099 836,571,800 825
11 Jul 2025 220 238 220 220 3,805 85,633,600 220

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 26 Jul 2017 18 Aug 2017 Active
Proxy Voting   - 07 Nov 2016 30 Nov 2016 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 09 Nov 2015 02 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 23 Jul 2014 08 Aug 2014 Active
Proxy Voting   - 27 Nov 2013 13 Dec 2013 Active
Proxy Voting   - 14 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 06 Jul 2012 17 Jul 2012 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 14 May 2010 01 Jun 2010 Active
Proxy Voting   - 25 Nov 2009 11 Dec 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 23 Apr 2008 08 May 2008 Active
Proxy Voting   - 29 Feb 2008 19 Mar 2008 Active
Proxy Voting   - 11 Dec 2007 27 Dec 2007 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 09 Feb 2007 27 Feb 2007 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 13 Dec 2004 29 Dec 2004 Active
Proxy Voting   - 27 May 2004 15 Jun 2004 Active
Proxy Voting   - 09 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 10 May 2002 28 May 2002 Active
Proxy Voting   - 04 Feb 2002 20 Feb 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online