What is the all time high of SAFE?

PT Steady Safe Tbk (SAFE) closed at its highest ever adjusted price, IDR 1,160, on Sep 17, 2026. Its lowest close was IDR 60.00 on Jan 14, 2003.

How much has SAFE returned over the last 10 years?

+463.2% in price terms from the close ten years before Sep 28, 2026, which is +18.9% a year compounded. Over one year the return is +183.1%; over five years +173.0%.

What was the worst drawdown in SAFE history?

-82.0% from the Oct 15, 2003 peak to the Dec 9, 2016 trough on adjusted closes; the previous peak was regained on Jul 13, 2017.

How far back does SAFE historical data go?

The daily series starts on Apr 27, 2001 and runs to Sep 28, 2026: 6,313 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SAFE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SAFE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 27, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SAFE?

Among complete calendar years, 2017 was the best at +247.7% and 2008 the worst at -57.1%, measured close to close.

IDX · SAFE · stock

PT Steady Safe Tbk (SAFE) stock price history

Every IDX trading session of PT Steady Safe Tbk from Apr 27, 2001 to Sep 28, 2026: 6,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SAFE data, free key Year by year table

SAFE adjusted close, 2001 to 2026

SAFEPT Steady Safe Tbk

IDR 535.00+183.1% over one year

IDR 1,160
All time high, 2026: IDR 1,275
52 week high, IDR 168.00 low: 6,313
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

SAFE key facts

PT Steady Safe Tbk (SAFE) closed at IDR 535.00 on Sep 28, 2026 on IDX.
SAFE's all time high close is IDR 1,160, set on Sep 17, 2026; its all time low close is IDR 60.00 on Jan 14, 2003.
SAFE's 52 week range is IDR 168.00 to IDR 1,275.
SAFE returned +183.1% over the year to Sep 28, 2026 and +173.0% over five years.
Over ten years SAFE returned +463%, +18.9% a year compounded.
SAFE's deepest drawdown was -82.0% from Oct 15, 2003 to Dec 9, 2016.
DataCedar holds 6,313 daily sessions of SAFE history from Apr 27, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SAFE price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SAFE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-23.6%
3 months	+59.2%
6 months	+44.6%
Year to date	+33.7%
1 year	+183.1%
3 years	+263.9%
5 years	+173.0%
10 years	+463.2%
Since Apr 27, 2001	+723.1%
Compound annual growth, 25.4 years	+8.6%

SAFE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,160 on Sep 17, 2026
All time low close: IDR 60.00 on Jan 14, 2003
52 week high: IDR 1,275 on Sep 18, 2026
52 week low: IDR 168.00 on Oct 31, 2025
Deepest drawdown: -82.0% from Oct 15, 2003 to Dec 9, 2016, recovered Jul 13, 2017
Best single session: +50.0% on Aug 8, 2003
Worst single session: -34.5% on Mar 19, 2008
Volatility, 1 year annualised: 92.5%
Sessions closing higher, 1 year: 46%
Growth of 1 since 2001: 8.2×
Best calendar year: 2017, +248%
Worst calendar year: 2008, -57%

SAFE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 27, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 390.00	IDR 1,275	IDR 250.00	IDR 535.00	+33.7%	102.4M	179
2025	IDR 200.00	IDR 460.00	IDR 149.00	IDR 400.00	+102.0%	443.1M	236
2024	IDR 354.00	IDR 600.00	IDR 179.00	IDR 198.00	-43.4%	75.8M	237
2023	IDR 222.00	IDR 364.00	IDR 140.00	IDR 350.00	+57.7%	109.6M	239
2022	IDR 222.00	IDR 266.00	IDR 175.00	IDR 222.00	+0.9%	237M	246
2021	IDR 184.00	IDR 386.00	IDR 159.00	IDR 220.00	+17.0%	118.6M	247
2020	IDR 210.00	IDR 270.00	IDR 165.00	IDR 188.00	-8.7%	62M	242
2019	IDR 199.00	IDR 264.00	IDR 156.00	IDR 206.00	+3.5%	66.6M	258
2018	IDR 306.00	IDR 306.00	IDR 116.00	IDR 199.00	-35.0%	4.7M	261
2017	IDR 88.00	IDR 424.00	IDR 71.00	IDR 306.00	+247.7%	33.1M	254
2016	IDR 90.00	IDR 150.00	IDR 71.00	IDR 88.00	-2.2%	64.1M	246
2015	IDR 98.00	IDR 154.00	IDR 77.00	IDR 90.00	-8.2%	4.8M	245
2014	IDR 98.00	IDR 98.00	IDR 98.00	IDR 98.00	0.0%	407K	244
2013	IDR 85.00	IDR 154.00	IDR 79.00	IDR 98.00	+15.3%	8.2M	244
2012	IDR 87.00	IDR 300.00	IDR 80.00	IDR 85.00	-2.3%	9.7M	246
2011	IDR 115.00	IDR 115.00	IDR 86.00	IDR 87.00	-24.3%	817.5K	247
2010	IDR 115.00	IDR 116.00	IDR 90.00	IDR 115.00	0.0%	2.7M	245
2009	IDR 103.00	IDR 160.00	IDR 103.00	IDR 115.00	+11.7%	108K	244
2008	IDR 250.00	IDR 350.00	IDR 95.00	IDR 103.00	-57.1%	497.5K	239
2007	IDR 310.00	IDR 330.00	IDR 205.00	IDR 240.00	-22.6%	573.5K	247
2006	IDR 360.00	IDR 360.00	IDR 190.00	IDR 310.00	-13.9%	2.4M	259
2005	IDR 295.00	IDR 360.00	IDR 195.00	IDR 360.00	+22.0%	2.3M	247
2004	IDR 325.00	IDR 390.00	IDR 195.00	IDR 295.00	-9.2%	67.7M	262
2003	IDR 135.00	IDR 400.00	IDR 45.00	IDR 325.00	+140.7%	56.5M	261
2002	IDR 125.00	IDR 230.00	IDR 50.00	IDR 135.00	+8.0%	20.6M	261
2001	IDR 65.00	IDR 265.00	IDR 55.00	IDR 125.00	n/a	21.9M	177

SAFE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 535.00	-23.6%
August 2026	IDR 700.00	+89.2%
July 2026	IDR 370.00	+13.5%
June 2026	IDR 326.00	-0.6%
May 2026	IDR 328.00	+1.2%
April 2026	IDR 324.00	-19.0%
March 2026	IDR 400.00	+3.1%
February 2026	IDR 388.00	-1.5%
January 2026	IDR 394.00	-1.5%
December 2025	IDR 400.00	+46.0%
November 2025	IDR 274.00	+61.2%
October 2025	IDR 170.00	-16.7%

About the SAFE data

Daily bars. 6,313 sessions from Apr 27, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SAFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

RSCH PT Charlie Hospital Semarang Tbk
RSGK PT Kedoya Adyaraya Tbk
RUIS PT Radiant Utama Interinsco Tbk
RUNS PT Global Sukses Solusi Tbk
SAGE PT Saptausaha Gemilangindah Tbk
SAME PT Sarana Meditama Metropolitan Tbk
SAMF PT Saraswanti Anugerah Makmur, Tbk
SAPX PT Satria Antaran Prima Tbk

Browse IDX

Historical data guides

Common questions

SAFE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market