Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
19-May-2026 9,700.00 9,700.00 9,700.00 9,700.00 200 0
18-May-2026 10,000.00 10,000.00 9,700.00 9,775.00 900 0
15-May-2026 9,825.00 9,825.00 9,825.00 9,825.00 0 0
14-May-2026 9,825.00 9,825.00 9,825.00 9,825.00 0 0
13-May-2026 9,825.00 9,875.00 9,825.00 9,825.00 600 0
12-May-2026 11,000.00 11,000.00 9,700.00 9,700.00 500 0
11-May-2026 9,625.00 11,225.00 9,600.00 11,225.00 3,100 0
08-May-2026 9,550.00 9,950.00 9,550.00 9,700.00 1,000 0
07-May-2026 9,550.00 9,550.00 9,550.00 9,550.00 0 0
06-May-2026 9,600.00 9,600.00 9,550.00 9,550.00 400 0
05-May-2026 9,600.00 9,600.00 9,600.00 9,600.00 0 0
04-May-2026 9,650.00 9,650.00 9,550.00 9,600.00 3,300 0
30-Apr-2026 9,925.00 9,925.00 9,650.00 9,650.00 2,700 0
29-Apr-2026 10,100.00 10,100.00 10,100.00 10,100.00 300 0
28-Apr-2026 10,100.00 10,100.00 10,100.00 10,100.00 100 0
27-Apr-2026 10,200.00 10,200.00 10,200.00 10,200.00 0 0
24-Apr-2026 10,275.00 10,275.00 10,200.00 10,200.00 200 0
23-Apr-2026 10,200.00 10,200.00 10,200.00 10,200.00 100 0
22-Apr-2026 9,975.00 10,250.00 9,975.00 10,200.00 1,400 0
21-Apr-2026 9,875.00 9,875.00 9,875.00 9,875.00 100 0
20-Apr-2026 10,000.00 10,000.00 10,000.00 10,000.00 0 0
17-Apr-2026 9,775.00 10,000.00 9,775.00 10,000.00 300 0
16-Apr-2026 9,775.00 9,775.00 9,750.00 9,750.00 1,000 0
15-Apr-2026 9,950.00 9,950.00 9,950.00 9,950.00 100 0
14-Apr-2026 10,025.00 10,025.00 9,750.00 9,950.00 1,300 0
13-Apr-2026 9,775.00 9,900.00 9,725.00 9,775.00 800 0
10-Apr-2026 9,625.00 9,625.00 9,625.00 9,625.00 100 0
09-Apr-2026 9,750.00 9,750.00 9,550.00 9,550.00 600 0
08-Apr-2026 10,100.00 10,100.00 10,100.00 10,100.00 0 0
07-Apr-2026 10,150.00 10,150.00 9,625.00 10,100.00 700 0
06-Apr-2026 10,075.00 10,100.00 10,075.00 10,100.00 200 0
02-Apr-2026 9,875.00 9,875.00 9,650.00 9,650.00 200 0
01-Apr-2026 9,625.00 9,625.00 9,625.00 9,625.00 100 0
31-Mar-2026 10,200.00 10,325.00 10,200.00 10,325.00 200 0
30-Mar-2026 9,975.00 9,975.00 9,975.00 9,975.00 100 0
27-Mar-2026 10,050.00 10,050.00 10,050.00 10,050.00 100 0
26-Mar-2026 9,600.00 9,850.00 9,600.00 9,825.00 900 0
25-Mar-2026 9,600.00 9,600.00 9,600.00 9,600.00 100 0
17-Mar-2026 9,650.00 9,650.00 9,650.00 9,650.00 200 0
16-Mar-2026 9,650.00 9,650.00 9,650.00 9,650.00 200 0
13-Mar-2026 9,800.00 9,800.00 9,800.00 9,800.00 100 0
12-Mar-2026 9,975.00 9,975.00 9,975.00 9,975.00 100 0
11-Mar-2026 9,775.00 9,775.00 9,775.00 9,775.00 100 0
10-Mar-2026 10,300.00 10,300.00 9,675.00 9,775.00 600 0
09-Mar-2026 10,100.00 10,100.00 10,050.00 10,050.00 700 0
06-Mar-2026 10,000.00 10,250.00 10,000.00 10,200.00 1,500 0
05-Mar-2026 9,875.00 9,875.00 9,875.00 9,875.00 100 0
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