Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
04-Mar-2026 9,850.00 9,975.00 9,850.00 9,875.00 400 0
03-Mar-2026 10,000.00 10,000.00 9,900.00 9,975.00 800 0
02-Mar-2026 10,000.00 10,000.00 9,875.00 9,875.00 300 0
27-Feb-2026 10,200.00 10,350.00 10,200.00 10,350.00 2,300 0
26-Feb-2026 10,275.00 10,275.00 10,275.00 10,275.00 100 0
25-Feb-2026 10,475.00 10,475.00 9,975.00 10,375.00 600 0
24-Feb-2026 10,000.00 10,000.00 9,975.00 9,975.00 300 0
23-Feb-2026 10,025.00 10,300.00 10,000.00 10,250.00 600 0
20-Feb-2026 10,400.00 10,400.00 10,400.00 10,400.00 0 0
19-Feb-2026 10,400.00 10,400.00 10,400.00 10,400.00 100 0
18-Feb-2026 9,850.00 10,575.00 9,850.00 10,575.00 1,600 0
13-Feb-2026 9,875.00 9,950.00 9,850.00 9,950.00 1,600 0
12-Feb-2026 9,650.00 9,900.00 9,650.00 9,875.00 1,800 0
11-Feb-2026 9,550.00 9,675.00 9,550.00 9,675.00 1,100 0
10-Feb-2026 9,600.00 9,700.00 9,600.00 9,600.00 1,300 0
09-Feb-2026 9,575.00 9,575.00 9,425.00 9,450.00 1,600 0
06-Feb-2026 9,975.00 9,975.00 9,500.00 9,575.00 1,900 0
05-Feb-2026 9,750.00 9,750.00 9,525.00 9,700.00 1,300 0
04-Feb-2026 9,875.00 9,975.00 9,500.00 9,500.00 1,300 0
03-Feb-2026 9,775.00 9,875.00 9,700.00 9,875.00 800 0
02-Feb-2026 9,800.00 10,100.00 9,800.00 9,800.00 1,600 0
30-Jan-2026 9,925.00 9,950.00 9,800.00 9,800.00 500 0
29-Jan-2026 9,525.00 9,800.00 9,250.00 9,800.00 6,300 0
28-Jan-2026 9,750.00 9,900.00 9,750.00 9,775.00 1,400 0
27-Jan-2026 9,950.00 9,950.00 9,950.00 9,950.00 200 0
26-Jan-2026 10,000.00 10,000.00 9,950.00 9,950.00 700 0
23-Jan-2026 9,925.00 9,925.00 9,925.00 9,925.00 1,400 0
22-Jan-2026 9,825.00 9,950.00 9,800.00 9,950.00 2,500 0
21-Jan-2026 9,825.00 9,900.00 9,825.00 9,900.00 1,200 0
20-Jan-2026 9,900.00 9,925.00 9,900.00 9,925.00 1,300 0
19-Jan-2026 9,850.00 9,925.00 9,825.00 9,900.00 1,000 0
15-Jan-2026 9,775.00 9,775.00 9,500.00 9,775.00 3,500 0
14-Jan-2026 9,875.00 9,875.00 9,875.00 9,875.00 500 0
13-Jan-2026 9,850.00 9,950.00 9,850.00 9,875.00 1,600 0
12-Jan-2026 9,875.00 9,950.00 9,550.00 9,950.00 2,200 0
09-Jan-2026 9,850.00 9,975.00 9,800.00 9,850.00 1,200 0
08-Jan-2026 10,150.00 10,150.00 9,775.00 9,775.00 200 0
07-Jan-2026 10,350.00 10,375.00 9,550.00 10,175.00 5,300 0
06-Jan-2026 11,725.00 11,725.00 10,025.00 10,500.00 23,500 0
05-Jan-2026 9,775.00 9,775.00 9,775.00 9,775.00 300 0
02-Jan-2026 9,825.00 9,875.00 9,775.00 9,775.00 13,900 0
30-Dec-2025 9,750.00 9,825.00 9,750.00 9,825.00 600 0
29-Dec-2025 9,775.00 9,775.00 9,725.00 9,775.00 800 0
24-Dec-2025 9,700.00 9,700.00 9,675.00 9,700.00 600 0
23-Dec-2025 9,725.00 9,725.00 9,700.00 9,700.00 500 0
22-Dec-2025 9,825.00 9,825.00 9,525.00 9,775.00 1,800 0
19-Dec-2025 9,675.00 9,700.00 9,675.00 9,700.00 700 0
18-Dec-2025 9,850.00 9,875.00 9,700.00 9,850.00 1,600 0
17-Dec-2025 9,700.00 9,875.00 9,700.00 9,800.00 2,700 0
16-Dec-2025 9,700.00 9,700.00 9,700.00 9,700.00 800 0
15-Dec-2025 9,700.00 9,700.00 9,700.00 9,700.00 800 0
12-Dec-2025 9,725.00 9,725.00 9,700.00 9,700.00 1,900 0
11-Dec-2025 9,900.00 9,900.00 9,700.00 9,700.00 2,400 0
10-Dec-2025 9,750.00 9,925.00 9,750.00 9,900.00 1,700 0
09-Dec-2025 9,825.00 9,825.00 9,725.00 9,725.00 500 0
08-Dec-2025 9,825.00 9,900.00 9,800.00 9,825.00 1,600 0
05-Dec-2025 9,900.00 9,925.00 9,875.00 9,875.00 800 0
04-Dec-2025 9,900.00 9,975.00 9,825.00 9,825.00 1,000 0
03-Dec-2025 9,900.00 9,900.00 9,800.00 9,800.00 400 0
02-Dec-2025 9,900.00 9,900.00 9,900.00 9,900.00 700 0
01-Dec-2025 9,950.00 9,950.00 9,875.00 9,900.00 900 0
28-Nov-2025 9,950.00 9,950.00 9,700.00 9,950.00 5,200 0
27-Nov-2025 10,025.00 10,025.00 10,025.00 10,025.00 100 0
26-Nov-2025 9,975.00 9,975.00 9,975.00 9,975.00 200 0
25-Nov-2025 9,900.00 10,025.00 9,900.00 10,025.00 400 0
24-Nov-2025 10,000.00 10,025.00 9,900.00 9,900.00 4,500 0
21-Nov-2025 10,000.00 10,000.00 9,925.00 9,925.00 300 0
20-Nov-2025 9,975.00 9,975.00 9,975.00 9,975.00 400 0
19-Nov-2025 9,975.00 10,025.00 9,975.00 10,025.00 500 0
18-Nov-2025 9,900.00 10,025.00 9,900.00 10,025.00 600 0
17-Nov-2025 9,950.00 10,025.00 9,800.00 10,025.00 3,000 0
14-Nov-2025 9,975.00 10,100.00 9,850.00 10,075.00 4,500 0
13-Nov-2025 9,975.00 10,100.00 9,975.00 10,025.00 2,800 0
12-Nov-2025 10,100.00 10,100.00 9,950.00 10,050.00 3,900 0
11-Nov-2025 10,125.00 10,150.00 9,950.00 9,950.00 8,000 0
10-Nov-2025 10,250.00 10,250.00 10,000.00 10,025.00 2,600 0
07-Nov-2025 10,225.00 10,350.00 10,050.00 10,150.00 3,700 0
06-Nov-2025 10,100.00 10,400.00 10,100.00 10,225.00 3,900 0
05-Nov-2025 10,250.00 10,250.00 10,075.00 10,100.00 9,300 0
04-Nov-2025 10,400.00 10,500.00 10,250.00 10,250.00 6,800 0
03-Nov-2025 10,275.00 10,275.00 10,250.00 10,275.00 2,100 0
31-Oct-2025 10,575.00 10,575.00 10,275.00 10,275.00 2,800 0
30-Oct-2025 10,175.00 10,650.00 10,175.00 10,600.00 2,200 0
29-Oct-2025 10,175.00 10,175.00 10,175.00 10,175.00 100 0
28-Oct-2025 10,400.00 10,400.00 10,175.00 10,175.00 6,700 0
27-Oct-2025 10,275.00 10,275.00 10,200.00 10,200.00 1,000 0
24-Oct-2025 10,250.00 10,325.00 10,100.00 10,300.00 1,200 0
23-Oct-2025 10,100.00 10,250.00 10,100.00 10,250.00 200 0
22-Oct-2025 10,325.00 10,325.00 10,275.00 10,275.00 200 0
21-Oct-2025 10,200.00 10,375.00 10,100.00 10,350.00 3,500 0
20-Oct-2025 10,100.00 10,200.00 10,100.00 10,200.00 700 0
17-Oct-2025 10,200.00 10,200.00 10,100.00 10,100.00 500 0
16-Oct-2025 10,150.00 10,200.00 10,150.00 10,200.00 500 0
15-Oct-2025 10,100.00 10,100.00 10,100.00 10,100.00 3,400 0
14-Oct-2025 10,175.00 10,175.00 10,100.00 10,100.00 2,400 0
13-Oct-2025 10,325.00 10,375.00 10,075.00 10,175.00 2,800 0
10-Oct-2025 10,225.00 10,225.00 10,125.00 10,125.00 1,500 0
09-Oct-2025 10,200.00 10,225.00 10,075.00 10,075.00 8,000 0
08-Oct-2025 10,050.00 10,150.00 10,050.00 10,150.00 1,600 0
07-Oct-2025 10,075.00 10,075.00 10,050.00 10,050.00 1,500 0