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
821,207,512 (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
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
15 Jul 2025 220 234 220 224 5,018 113,987,400 166
16 Jul 2025 224 280 220 270 79,454 2,064,053,800 1,399
17 Jul 2025 278 280 242 250 30,924 778,904,400 751
18 Jul 2025 250 256 240 248 20,815 515,485,600 224
21 Jul 2025 236 248 228 240 14,078 337,628,600 253
22 Jul 2025 232 292 206 208 90,691 2,229,960,200 1,653
23 Jul 2025 206 236 200 210 33,990 729,650,400 937
24 Jul 2025 208 218 208 212 7,068 149,386,200 388
25 Jul 2025 210 230 210 218 16,544 364,615,600 597
28 Jul 2025 216 224 212 216 7,513 163,753,600 247
29 Jul 2025 214 234 212 222 15,755 348,366,800 227
30 Jul 2025 228 228 214 220 26,372 576,328,800 379
31 Jul 2025 218 222 214 218 4,102 88,843,000 278
01 Aug 2025 214 218 210 214 5,572 118,979,800 107
04 Aug 2025 210 220 210 212 4,613 98,357,600 119
05 Aug 2025 210 230 208 216 20,153 444,596,200 487
06 Aug 2025 214 218 212 214 6,132 131,819,200 269
07 Aug 2025 216 226 206 208 37,137 799,485,400 383
08 Aug 2025 212 212 196 206 26,802 539,232,400 283
11 Aug 2025 208 218 196 200 14,899 302,595,500 306
12 Aug 2025 204 210 199 206 18,253 372,500,500 156
13 Aug 2025 202 212 198 204 42,656 870,598,400 231
14 Aug 2025 208 208 199 202 13,581 273,934,300 175
15 Aug 2025 200 204 199 200 11,146 225,430,900 149
19 Aug 2025 200 204 185 196 14,089 276,769,100 404
20 Aug 2025 196 202 195 196 5,730 113,319,200 204
21 Aug 2025 200 202 192 195 15,391 302,346,600 210
22 Aug 2025 195 202 188 191 19,780 382,281,400 299
25 Aug 2025 190 196 180 186 22,498 419,067,300 437
26 Aug 2025 185 192 180 186 4,019 74,365,300 143
27 Aug 2025 185 188 181 186 8,815 162,450,800 179
28 Aug 2025 185 200 185 189 14,515 279,790,600 779
29 Aug 2025 188 198 185 187 5,463 101,959,200 159
01 Sep 2025 186 190 182 186 2,562 47,432,000 181
02 Sep 2025 184 192 181 186 2,277 41,933,000 94
03 Sep 2025 186 191 185 186 2,440 45,541,500 162
04 Sep 2025 185 190 185 186 2,158 40,379,800 127
08 Sep 2025 185 187 185 185 2,852 53,015,100 101
09 Sep 2025 185 186 180 180 4,945 90,193,600 126
10 Sep 2025 182 184 181 181 1,803 32,856,500 86
11 Sep 2025 180 188 180 183 3,372 61,806,000 161
12 Sep 2025 181 187 181 183 719 13,171,100 62
15 Sep 2025 183 189 183 184 2,332 43,248,400 161
16 Sep 2025 185 196 185 188 4,135 78,093,700 183
17 Sep 2025 188 194 182 188 10,397 196,487,900 244
18 Sep 2025 185 194 185 187 9,522 179,232,700 182
19 Sep 2025 183 189 180 183 10,665 196,953,900 199
22 Sep 2025 182 246 182 246 225,099 5,029,772,500 3,567
23 Sep 2025 294 294 230 234 269,850 6,935,413,200 5,240
24 Sep 2025 232 234 210 214 76,309 1,674,271,200 1,518
25 Sep 2025 214 218 198 199 31,426 639,218,500 1,549
26 Sep 2025 198 208 179 189 41,600 789,381,900 1,412
29 Sep 2025 190 194 185 190 19,429 367,112,300 642
30 Dec 2025 392 404 392 400 7,551 301,760,000 153

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