Stock listing
IDX:SAFE PT Steady Safe Tbk Saham
Home listing (IDX) of PT Steady Safe Tbk
Follow PT Steady Safe Tbk into a list and get an email when it puts out news.
Share price · IDX:SAFE
700.00 IDR -50.00 (-6.7%)
Close on Oct 19, 2026
- Day range
- 700.00 – 700.00 IDROct 19, 2026
- Volume
- 47,100 sharesOct 19, 2026
- Market cap
- 574.8B IDRAt the close on Oct 19, 2026 · price × 821.2M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SAFE · Home | 700.00 IDR | -50.00 (-6.7%) | 47,100 | 700.00 | 700.00 | 700.00 | 750.00 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:SAFE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 700.00 | -50.00 | -6.7% | 700.00 | 700.00 | 700.00 | 47,100 | |
| 750.00 | -130.00 | -14.8% | 750.00 | 880.00 | 750.00 | 614,700 | |
| 880.00 | -70.00 | -7.4% | 965.00 | 1,020.00 | 825.00 | 983,100 | |
| 950.00 | +90.00 | +10.5% | 870.00 | 1,030.00 | 870.00 | 1,937,200 | |
| 860.00 | -160.00 | -15.7% | 870.00 | 890.00 | 740.00 | 1,444,900 | |
| 1,020.00 | 0.00 | 0.0% | 1,020.00 | 1,020.00 | 1,020.00 | 1,698,300 | |
| 1,020.00 | +115.00 | +12.7% | 985.00 | 1,120.00 | 935.00 | 4,918,000 | |
| 905.00 | +180.00 | +24.8% | 730.00 | 905.00 | 730.00 | 5,979,800 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 785.00 | 675.00 | 877,100 | |
| 725.00 | 0.00 | 0.0% | 810.00 | 815.00 | 725.00 | 783,300 | |
| 725.00 | +55.00 | +8.2% | 635.00 | 835.00 | 580.00 | 5,277,900 | |
| 670.00 | -40.00 | -5.6% | 800.00 | 885.00 | 605.00 | 2,435,500 | |
| 710.00 | +140.00 | +24.6% | 700.00 | 710.00 | 635.00 | 1,702,800 | |
| 570.00 | +114.00 | +25.0% | 535.00 | 570.00 | 468.00 | 583,100 | |
| 456.00 | -79.00 | -14.8% | 470.00 | 520.00 | 456.00 | 2,265,800 | |
| 535.00 | -90.00 | -14.4% | 570.00 | 570.00 | 535.00 | 199,300 | |
| 625.00 | -105.00 | -14.4% | 720.00 | 750.00 | 625.00 | 1,949,300 | |
| 730.00 | -125.00 | -14.6% | 855.00 | 955.00 | 730.00 | 2,928,800 | |
| 855.00 | -90.00 | -9.5% | 945.00 | 945.00 | 855.00 | 514,400 | |
| 945.00 | -100.00 | -9.6% | 1,045.00 | 1,045.00 | 945.00 | 328,200 | |
| 1,045.00 | 0.00 | 0.0% | 1,060.00 | 1,145.00 | 1,045.00 | 1,001,400 | |
| 1,045.00 | -115.00 | -9.9% | 1,275.00 | 1,275.00 | 1,045.00 | 1,058,100 | |
| 1,160.00 | +105.00 | +10.0% | 1,160.00 | 1,160.00 | 1,160.00 | 1,133,700 | |
| 1,055.00 | +95.00 | +9.9% | 1,055.00 | 1,055.00 | 1,055.00 | 841,600 | |
| 960.00 | +85.00 | +9.7% | 960.00 | 960.00 | 960.00 | 549,500 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | 0.00 | 0.0% | 875.00 | 875.00 | 875.00 | 0 | |
| 875.00 | +175.00 | +25.0% | 730.00 | 875.00 | 725.00 | 1,586,400 | |
| 700.00 | 0.00 | 0.0% | 700.00 | 700.00 | 700.00 | 0 | |
| 700.00 | +25.00 | +3.7% | 700.00 | 730.00 | 680.00 | 1,014,300 | |
| 675.00 | +60.00 | +9.8% | 670.00 | 750.00 | 655.00 | 2,508,300 | |
| 615.00 | +123.00 | +25.0% | 550.00 | 615.00 | 550.00 | 3,467,700 | |
| 492.00 | 0.00 | 0.0% | 492.00 | 492.00 | 492.00 | 0 | |
| 492.00 | +98.00 | +24.9% | 408.00 | 492.00 | 404.00 | 6,351,000 | |
| 394.00 | +2.00 | +0.5% | 394.00 | 396.00 | 390.00 | 94,800 | |
| 392.00 | -6.00 | -1.5% | 398.00 | 398.00 | 382.00 | 301,500 | |
| 398.00 | -12.00 | -2.9% | 400.00 | 412.00 | 394.00 | 204,100 | |
| 410.00 | -4.00 | -1.0% | 414.00 | 426.00 | 404.00 | 189,700 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 414.00 | 414.00 | 0 | |
| 414.00 | +2.00 | +0.5% | 412.00 | 424.00 | 406.00 | 197,600 | |
| 412.00 | +18.00 | +4.6% | 410.00 | 446.00 | 402.00 | 501,400 | |
| 394.00 | -20.00 | -4.8% | 414.00 | 430.00 | 380.00 | 246,500 | |
| 414.00 | +2.00 | +0.5% | 412.00 | 414.00 | 408.00 | 385,400 | |
| 412.00 | +18.00 | +4.6% | 394.00 | 412.00 | 390.00 | 544,200 | |
| 394.00 | -4.00 | -1.0% | 400.00 | 400.00 | 386.00 | 317,500 | |
| 398.00 | +18.00 | +4.7% | 380.00 | 400.00 | 380.00 | 828,600 | |
| 380.00 | 0.00 | 0.0% | 380.00 | 382.00 | 374.00 | 254,500 | |
| 380.00 | +10.00 | +2.7% | 370.00 | 380.00 | 364.00 | 172,100 | |
| 370.00 | 0.00 | 0.0% | 368.00 | 376.00 | 368.00 | 127,400 | |
| 370.00 | -2.00 | -0.5% | 372.00 | 372.00 | 364.00 | 101,100 | |
| 372.00 | +2.00 | +0.5% | 370.00 | 374.00 | 362.00 | 194,800 | |
| 370.00 | -6.00 | -1.6% | 376.00 | 376.00 | 362.00 | 103,100 | |
| 376.00 | 0.00 | 0.0% | 372.00 | 376.00 | 368.00 | 105,600 | |
| 376.00 | -6.00 | -1.6% | 382.00 | 382.00 | 360.00 | 243,900 | |
| 382.00 | +8.00 | +2.1% | 382.00 | 384.00 | 374.00 | 219,500 | |
| 374.00 | +6.00 | +1.6% | 370.00 | 378.00 | 358.00 | 121,000 | |
| 368.00 | +4.00 | +1.1% | 364.00 | 374.00 | 364.00 | 172,800 | |
| 364.00 | -2.00 | -0.5% | 376.00 | 380.00 | 358.00 | 283,600 | |
| 366.00 | -8.00 | -2.1% | 374.00 | 374.00 | 360.00 | 337,500 |
- Ticker
- IDX:SAFE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,020.00 (0.0%) on Oct 12, 2026
Announcement High Shareholding Concentration of PT Steady Safe Tbk (SAFE)
Sep 4, 2026
Closed 875.00 (0.0%) on Sep 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 28, 2026
Closed 700.00 (+3.7%) on Aug 28, 2026
Material legal dispute of Company, and Board of Directors and or Commisioners
Aug 6, 2026
Closed 394.00 (-1.0%) on Aug 7, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Aug 4, 2026
Closed 380.00 (0.0%) on Aug 5, 2026
PT Steady Safe Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Where PT Steady Safe Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SAFE · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTSFF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Steady Safe Tbk.