Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
09-Oct-2026 8,975.00 8,975.00 8,250.00 8,600.00 12,300 0
08-Oct-2026 8,825.00 8,825.00 8,700.00 8,750.00 900 0
07-Oct-2026 8,975.00 9,125.00 8,975.00 9,000.00 2,400 0
06-Oct-2026 8,900.00 8,900.00 8,850.00 8,850.00 3,100 0
05-Oct-2026 9,025.00 9,025.00 8,825.00 8,900.00 500 0
02-Oct-2026 9,150.00 9,150.00 8,925.00 8,925.00 200 0
01-Oct-2026 8,900.00 8,900.00 8,900.00 8,900.00 3,000 0
30-Sep-2026 9,100.00 9,100.00 9,025.00 9,025.00 400 0
29-Sep-2026 8,925.00 9,125.00 8,875.00 8,875.00 12,600 0
28-Sep-2026 9,325.00 9,325.00 8,900.00 8,925.00 1,000 0
25-Sep-2026 9,200.00 9,200.00 9,200.00 9,200.00 200 0
24-Sep-2026 9,450.00 11,125.00 8,775.00 9,200.00 36,300 0
23-Sep-2026 9,425.00 9,425.00 9,400.00 9,400.00 200 0
22-Sep-2026 9,450.00 9,450.00 9,225.00 9,375.00 3,500 0
21-Sep-2026 9,375.00 9,425.00 9,375.00 9,375.00 300 0
18-Sep-2026 9,450.00 9,450.00 9,375.00 9,375.00 1,500 0
17-Sep-2026 9,625.00 9,625.00 9,400.00 9,400.00 1,000 0
16-Sep-2026 9,425.00 9,425.00 9,400.00 9,400.00 300 0
15-Sep-2026 9,625.00 9,625.00 9,300.00 9,300.00 800 0
14-Sep-2026 9,500.00 9,500.00 9,475.00 9,475.00 300 0
11-Sep-2026 9,300.00 9,575.00 9,300.00 9,450.00 1,000 0
10-Sep-2026 9,400.00 9,400.00 9,400.00 9,400.00 1,700 0
09-Sep-2026 9,575.00 9,575.00 9,300.00 9,400.00 1,800 0
08-Sep-2026 9,575.00 9,575.00 9,425.00 9,500.00 900 0
07-Sep-2026 9,550.00 9,550.00 9,475.00 9,475.00 200 0
04-Sep-2026 9,450.00 9,625.00 9,425.00 9,450.00 2,400 0
03-Sep-2026 9,450.00 9,450.00 9,450.00 9,450.00 500 0
02-Sep-2026 9,375.00 9,425.00 9,325.00 9,400.00 1,300 0
01-Sep-2026 9,475.00 9,500.00 9,475.00 9,475.00 700 0
31-Aug-2026 9,400.00 9,400.00 9,400.00 9,400.00 3,700 0
28-Aug-2026 9,400.00 9,400.00 9,400.00 9,400.00 2,300 0
27-Aug-2026 9,400.00 9,425.00 9,400.00 9,425.00 1,200 0
26-Aug-2026 9,475.00 9,475.00 9,450.00 9,450.00 400 0
25-Aug-2026 9,475.00 9,475.00 9,475.00 9,475.00 0 0
24-Aug-2026 9,625.00 9,625.00 9,400.00 9,475.00 3,300 0
21-Aug-2026 9,400.00 9,475.00 9,400.00 9,425.00 1,600 0
20-Aug-2026 9,425.00 9,500.00 9,400.00 9,425.00 3,700 0
19-Aug-2026 9,500.00 9,500.00 9,400.00 9,425.00 6,200 0
18-Aug-2026 9,775.00 9,775.00 9,425.00 9,500.00 3,300 0
14-Aug-2026 9,700.00 9,700.00 9,425.00 9,625.00 2,100 0
13-Aug-2026 9,625.00 9,750.00 9,425.00 9,425.00 3,600 0
12-Aug-2026 9,850.00 9,850.00 9,600.00 9,625.00 1,200 0
11-Aug-2026 9,950.00 9,950.00 9,400.00 9,650.00 22,300 0
10-Aug-2026 10,000.00 10,100.00 9,725.00 9,850.00 1,800 0
07-Aug-2026 9,875.00 10,150.00 9,750.00 9,750.00 1,400 0
06-Aug-2026 9,875.00 9,875.00 9,850.00 9,875.00 19,000 0
05-Aug-2026 9,900.00 9,900.00 9,875.00 9,875.00 300 0
04-Aug-2026 9,925.00 9,975.00 9,725.00 9,800.00 3,800 0
03-Aug-2026 9,750.00 9,750.00 9,625.00 9,625.00 300 0
31-Jul-2026 9,800.00 9,900.00 9,750.00 9,750.00 1,000 0
30-Jul-2026 9,750.00 10,000.00 9,700.00 9,850.00 2,100 0
29-Jul-2026 9,625.00 10,075.00 9,600.00 9,975.00 55,300 0
28-Jul-2026 9,975.00 9,975.00 9,500.00 9,500.00 1,400 0
27-Jul-2026 9,650.00 10,000.00 9,625.00 9,775.00 1,000 0
24-Jul-2026 9,950.00 10,000.00 9,950.00 10,000.00 500 0
23-Jul-2026 9,900.00 10,150.00 9,675.00 10,000.00 800 0
22-Jul-2026 9,850.00 9,850.00 9,850.00 9,850.00 200 0
21-Jul-2026 9,875.00 9,875.00 9,650.00 9,850.00 400 0
20-Jul-2026 9,675.00 9,900.00 9,650.00 9,875.00 2,400 0
17-Jul-2026 9,775.00 9,800.00 9,650.00 9,750.00 1,900 0
16-Jul-2026 9,750.00 9,800.00 9,625.00 9,625.00 900 0
15-Jul-2026 9,775.00 9,825.00 9,725.00 9,750.00 600 0
14-Jul-2026 9,875.00 9,950.00 9,625.00 9,750.00 2,900 0
13-Jul-2026 10,300.00 10,300.00 10,300.00 10,300.00 0 0
10-Jul-2026 10,300.00 10,300.00 10,300.00 10,300.00 0 0
09-Jul-2026 10,275.00 10,300.00 10,275.00 10,300.00 700 0
08-Jul-2026 10,325.00 10,325.00 10,325.00 10,325.00 100 0
07-Jul-2026 9,750.00 10,375.00 9,750.00 10,375.00 1,100 0
06-Jul-2026 9,800.00 9,800.00 9,525.00 9,750.00 1,000 0
03-Jul-2026 9,850.00 9,850.00 9,800.00 9,800.00 800 0
02-Jul-2026 10,000.00 10,000.00 10,000.00 10,000.00 400 0
01-Jul-2026 10,000.00 10,000.00 10,000.00 10,000.00 0 0
30-Jun-2026 9,975.00 10,000.00 9,975.00 10,000.00 2,800 0
29-Jun-2026 9,975.00 9,975.00 9,975.00 9,975.00 900 0
26-Jun-2026 9,500.00 9,975.00 9,500.00 9,975.00 1,600 0
25-Jun-2026 9,475.00 9,475.00 9,475.00 9,475.00 0 0
24-Jun-2026 9,350.00 9,475.00 9,350.00 9,475.00 900 0
23-Jun-2026 9,750.00 10,250.00 9,550.00 9,550.00 13,500 0
22-Jun-2026 9,525.00 9,525.00 9,525.00 9,525.00 0 0
19-Jun-2026 9,525.00 9,525.00 9,525.00 9,525.00 0 0
18-Jun-2026 9,525.00 9,525.00 9,525.00 9,525.00 100 0
17-Jun-2026 9,775.00 9,850.00 9,775.00 9,775.00 1,300 0
15-Jun-2026 9,500.00 9,500.00 9,500.00 9,500.00 200 0
12-Jun-2026 9,575.00 9,575.00 9,375.00 9,425.00 300 0
11-Jun-2026 9,450.00 9,500.00 9,325.00 9,500.00 900 0
10-Jun-2026 9,700.00 9,800.00 9,500.00 9,500.00 1,800 0
09-Jun-2026 9,575.00 9,575.00 9,500.00 9,500.00 600 0
08-Jun-2026 9,525.00 9,525.00 9,500.00 9,500.00 300 0
05-Jun-2026 9,650.00 9,650.00 9,550.00 9,575.00 1,100 0
04-Jun-2026 9,875.00 9,875.00 9,875.00 9,875.00 0 0
03-Jun-2026 10,200.00 10,200.00 9,800.00 9,875.00 700 0
02-Jun-2026 10,200.00 10,200.00 10,200.00 10,200.00 1,000 0
29-May-2026 10,000.00 10,200.00 10,000.00 10,200.00 3,900 0
28-May-2026 9,800.00 9,800.00 9,800.00 9,800.00 0 0
27-May-2026 9,800.00 9,800.00 9,800.00 9,800.00 0 0
26-May-2026 9,825.00 9,825.00 9,625.00 9,800.00 500 0
25-May-2026 9,800.00 9,800.00 9,650.00 9,650.00 800 0
22-May-2026 9,525.00 9,700.00 9,500.00 9,500.00 1,300 0
21-May-2026 9,475.00 9,500.00 9,475.00 9,500.00 200 0
20-May-2026 9,700.00 9,925.00 9,700.00 9,900.00 3,600 0