Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
10-Mar-2022 7,600.00 7,600.00 7,225.00 7,275.00 5,500 0
09-Mar-2022 7,625.00 7,625.00 7,100.00 7,600.00 4,200 0
08-Mar-2022 7,450.00 7,450.00 7,450.00 7,450.00 500 0
07-Mar-2022 7,525.00 7,575.00 7,300.00 7,575.00 400 0
04-Mar-2022 7,500.00 7,825.00 7,500.00 7,825.00 500 0
02-Mar-2022 8,000.00 8,000.00 7,900.00 7,900.00 500 0
01-Mar-2022 7,525.00 8,250.00 7,525.00 7,975.00 1,600 0
25-Feb-2022 7,900.00 7,900.00 7,700.00 7,700.00 2,200 0
24-Feb-2022 7,500.00 7,625.00 7,500.00 7,625.00 600 0
23-Feb-2022 7,600.00 7,600.00 7,600.00 7,600.00 100 0
22-Feb-2022 7,500.00 7,600.00 7,500.00 7,600.00 1,100 0
21-Feb-2022 7,450.00 7,500.00 7,450.00 7,500.00 200 0
18-Feb-2022 8,475.00 8,475.00 8,000.00 8,000.00 2,300 0
17-Feb-2022 7,600.00 8,475.00 7,600.00 8,475.00 1,000 0
16-Feb-2022 7,825.00 8,350.00 7,600.00 7,600.00 900 0
15-Feb-2022 8,000.00 8,975.00 7,525.00 7,850.00 3,000 0
14-Feb-2022 7,725.00 9,000.00 7,700.00 8,000.00 3,600 0
11-Feb-2022 7,525.00 9,000.00 7,525.00 7,700.00 1,400 0
10-Feb-2022 7,300.00 7,525.00 7,300.00 7,525.00 2,100 0
09-Feb-2022 7,100.00 7,100.00 7,100.00 7,100.00 200 0
08-Feb-2022 7,300.00 7,300.00 7,100.00 7,100.00 800 0
07-Feb-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
04-Feb-2022 7,300.00 7,300.00 7,300.00 7,300.00 100 0
03-Feb-2022 7,300.00 7,300.00 7,300.00 7,300.00 100 0
02-Feb-2022 7,525.00 7,525.00 7,050.00 7,050.00 200 0
31-Jan-2022 6,925.00 7,525.00 6,925.00 7,525.00 1,300 0
28-Jan-2022 7,350.00 7,500.00 7,350.00 7,425.00 2,900 0
27-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
26-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 1,200 0
25-Jan-2022 7,100.00 7,350.00 7,100.00 7,350.00 900 0
24-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
21-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
20-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
19-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 300 0
18-Jan-2022 7,175.00 7,300.00 7,175.00 7,300.00 200 0
17-Jan-2022 7,700.00 7,700.00 7,700.00 7,700.00 2,000 0
14-Jan-2022 7,550.00 7,700.00 7,500.00 7,700.00 3,000 0
13-Jan-2022 7,500.00 7,500.00 7,500.00 7,500.00 500 0
12-Jan-2022 7,475.00 7,475.00 7,475.00 7,475.00 200 0
11-Jan-2022 7,475.00 7,500.00 7,475.00 7,475.00 800 0
10-Jan-2022 7,350.00 7,350.00 7,350.00 7,350.00 2,000 0
07-Jan-2022 7,550.00 7,700.00 7,350.00 7,350.00 17,800 0
06-Jan-2022 7,575.00 7,575.00 7,325.00 7,575.00 6,600 0
05-Jan-2022 7,575.00 7,575.00 7,575.00 7,575.00 0 0
04-Jan-2022 7,575.00 7,575.00 7,575.00 7,575.00 1,200 0
03-Jan-2022 7,550.00 7,575.00 7,550.00 7,575.00 1,600 0
30-Dec-2021 7,550.00 7,550.00 7,550.00 7,550.00 1,000 0
29-Dec-2021 7,500.00 7,550.00 7,500.00 7,550.00 2,300 0
28-Dec-2021 7,750.00 7,750.00 7,750.00 7,750.00 500 0
27-Dec-2021 7,300.00 7,300.00 7,300.00 7,300.00 100 0
24-Dec-2021 7,300.00 7,300.00 7,300.00 7,300.00 400 0
23-Dec-2021 7,300.00 7,300.00 7,300.00 7,300.00 0 0
22-Dec-2021 7,300.00 7,300.00 7,300.00 7,300.00 0 0
21-Dec-2021 7,300.00 7,300.00 7,300.00 7,300.00 100 0
20-Dec-2021 7,275.00 7,275.00 7,275.00 7,275.00 0 0
17-Dec-2021 7,275.00 7,275.00 7,275.00 7,275.00 0 0
16-Dec-2021 7,275.00 7,275.00 7,275.00 7,275.00 100 0
15-Dec-2021 7,800.00 7,800.00 7,800.00 7,800.00 100 0
14-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 200 0
13-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 0 0
10-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 0 0
09-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 0 0
08-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 700 0
07-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 200 0
06-Dec-2021 8,000.00 8,000.00 7,950.00 8,000.00 1,500 0
03-Dec-2021 8,000.00 8,000.00 8,000.00 8,000.00 0 0
02-Dec-2021 7,800.00 8,000.00 7,700.00 8,000.00 2,800 0
01-Dec-2021 7,500.00 7,500.00 7,500.00 7,500.00 200 0
30-Nov-2021 7,750.00 7,750.00 7,225.00 7,250.00 900 0
29-Nov-2021 7,800.00 7,800.00 7,725.00 7,750.00 400 0
26-Nov-2021 7,325.00 7,325.00 7,325.00 7,325.00 200 0
25-Nov-2021 7,300.00 7,325.00 7,300.00 7,325.00 800 0
24-Nov-2021 7,650.00 7,650.00 7,275.00 7,300.00 2,800 0
23-Nov-2021 8,000.00 8,000.00 7,600.00 7,750.00 3,700 0
22-Nov-2021 8,200.00 8,200.00 8,150.00 8,150.00 300 0
19-Nov-2021 7,250.00 8,625.00 7,250.00 8,200.00 1,800 0
18-Nov-2021 7,200.00 7,225.00 7,200.00 7,225.00 500 0
17-Nov-2021 7,200.00 7,200.00 7,200.00 7,200.00 1,600 0
16-Nov-2021 7,100.00 7,100.00 7,100.00 7,100.00 1,200 0
15-Nov-2021 7,100.00 7,100.00 7,100.00 7,100.00 1,600 0
12-Nov-2021 7,100.00 7,100.00 7,100.00 7,100.00 1,800 0
11-Nov-2021 7,100.00 7,100.00 7,100.00 7,100.00 100 0
10-Nov-2021 7,100.00 7,100.00 7,100.00 7,100.00 1,400 0
09-Nov-2021 7,100.00 7,100.00 7,100.00 7,100.00 2,600 0
08-Nov-2021 7,000.00 7,000.00 7,000.00 7,000.00 1,400 0
05-Nov-2021 6,825.00 6,825.00 6,825.00 6,825.00 100 0
04-Nov-2021 6,950.00 6,950.00 6,800.00 6,800.00 600 0
03-Nov-2021 6,775.00 6,775.00 6,775.00 6,775.00 1,000 0
02-Nov-2021 7,000.00 7,000.00 7,000.00 7,000.00 700 0
01-Nov-2021 7,000.00 7,000.00 7,000.00 7,000.00 200 0
29-Oct-2021 7,000.00 7,000.00 7,000.00 7,000.00 100 0
28-Oct-2021 7,075.00 7,075.00 7,075.00 7,075.00 100 0
27-Oct-2021 6,950.00 7,075.00 6,950.00 7,075.00 300 0
26-Oct-2021 6,775.00 7,400.00 6,775.00 7,075.00 2,600 0
25-Oct-2021 6,775.00 6,775.00 6,775.00 6,775.00 100 0
22-Oct-2021 6,800.00 6,800.00 6,750.00 6,750.00 500 0
21-Oct-2021 7,100.00 7,300.00 6,800.00 6,800.00 4,900 0
19-Oct-2021 6,900.00 6,900.00 6,900.00 6,900.00 500 0
18-Oct-2021 6,900.00 6,900.00 6,900.00 6,900.00 0 0
15-Oct-2021 6,950.00 6,950.00 6,900.00 6,900.00 2,600 0