Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
06-Oct-2025 10,075.00 10,200.00 10,050.00 10,075.00 2,800 0
03-Oct-2025 10,325.00 10,325.00 10,050.00 10,075.00 6,800 0
02-Oct-2025 10,350.00 10,350.00 10,175.00 10,175.00 200 0
01-Oct-2025 10,175.00 10,175.00 10,075.00 10,100.00 3,200 0
30-Sep-2025 10,125.00 10,125.00 10,125.00 10,125.00 100 0
29-Sep-2025 10,075.00 10,350.00 10,075.00 10,325.00 400 0
26-Sep-2025 10,375.00 10,375.00 10,075.00 10,175.00 1,500 0
25-Sep-2025 10,275.00 10,300.00 10,275.00 10,300.00 900 0
24-Sep-2025 10,100.00 10,300.00 10,075.00 10,075.00 500 0
23-Sep-2025 10,075.00 10,225.00 10,075.00 10,075.00 3,400 0
22-Sep-2025 10,150.00 10,225.00 10,150.00 10,225.00 4,100 0
19-Sep-2025 10,325.00 10,325.00 10,100.00 10,150.00 2,200 0
18-Sep-2025 10,100.00 10,225.00 10,100.00 10,100.00 3,100 0
17-Sep-2025 10,225.00 10,225.00 10,200.00 10,200.00 1,800 0
16-Sep-2025 10,375.00 10,375.00 10,075.00 10,075.00 300 0
15-Sep-2025 10,325.00 10,325.00 10,225.00 10,225.00 1,100 0
12-Sep-2025 10,175.00 10,200.00 10,150.00 10,200.00 900 0
11-Sep-2025 10,325.00 10,350.00 10,050.00 10,150.00 900 0
10-Sep-2025 10,100.00 10,350.00 10,000.00 10,250.00 1,100 0
09-Sep-2025 10,325.00 10,525.00 10,100.00 10,100.00 10,900 0
08-Sep-2025 10,375.00 10,475.00 10,275.00 10,275.00 1,400 0
04-Sep-2025 10,600.00 10,600.00 10,375.00 10,375.00 3,000 0
03-Sep-2025 10,500.00 10,500.00 10,300.00 10,400.00 1,300 0
02-Sep-2025 10,275.00 10,275.00 10,275.00 10,275.00 0 0
01-Sep-2025 10,275.00 10,275.00 10,275.00 10,275.00 200 0
29-Aug-2025 10,225.00 10,275.00 10,200.00 10,275.00 2,900 0
28-Aug-2025 10,450.00 10,450.00 10,300.00 10,300.00 4,600 0
27-Aug-2025 10,350.00 10,475.00 10,300.00 10,475.00 400 0
26-Aug-2025 10,575.00 10,575.00 10,350.00 10,350.00 1,800 0
25-Aug-2025 10,325.00 10,700.00 10,225.00 10,325.00 2,700 0
22-Aug-2025 10,400.00 10,800.00 10,250.00 10,300.00 17,600 0
21-Aug-2025 10,275.00 10,275.00 10,225.00 10,225.00 2,000 0
20-Aug-2025 10,300.00 10,400.00 10,275.00 10,275.00 6,200 0
19-Aug-2025 10,325.00 10,325.00 10,225.00 10,300.00 1,300 0
15-Aug-2025 10,450.00 11,400.00 10,400.00 10,500.00 10,000 0
14-Aug-2025 10,450.00 10,475.00 10,050.00 10,200.00 5,600 0
13-Aug-2025 10,350.00 10,425.00 10,200.00 10,200.00 1,500 0
12-Aug-2025 10,200.00 10,450.00 10,175.00 10,175.00 3,700 0
11-Aug-2025 10,225.00 10,450.00 10,200.00 10,200.00 1,200 0
08-Aug-2025 10,225.00 10,275.00 10,225.00 10,275.00 2,100 0
07-Aug-2025 10,450.00 10,450.00 10,450.00 10,450.00 800 0
06-Aug-2025 10,300.00 10,400.00 10,000.00 10,325.00 700 0
05-Aug-2025 10,300.00 10,300.00 10,300.00 10,300.00 100 0
04-Aug-2025 10,325.00 10,325.00 10,300.00 10,300.00 700 0
01-Aug-2025 10,575.00 10,575.00 10,375.00 10,550.00 1,300 0
31-Jul-2025 10,400.00 10,400.00 10,375.00 10,375.00 600 0
30-Jul-2025 10,500.00 10,600.00 10,500.00 10,500.00 300 0
29-Jul-2025 10,525.00 10,525.00 10,500.00 10,500.00 400 0
28-Jul-2025 10,525.00 10,725.00 10,525.00 10,525.00 1,300 0
25-Jul-2025 10,800.00 10,800.00 10,800.00 10,800.00 200 0
24-Jul-2025 10,850.00 10,850.00 10,800.00 10,800.00 600 0
23-Jul-2025 10,750.00 10,775.00 10,700.00 10,750.00 900 0
22-Jul-2025 10,600.00 10,600.00 10,600.00 10,600.00 100 0
21-Jul-2025 10,400.00 10,600.00 10,400.00 10,600.00 800 0
18-Jul-2025 10,450.00 10,450.00 10,450.00 10,450.00 300 0
17-Jul-2025 10,275.00 10,450.00 10,275.00 10,425.00 600 0
16-Jul-2025 10,525.00 10,525.00 10,125.00 10,475.00 1,200 0
15-Jul-2025 10,150.00 10,700.00 10,150.00 10,500.00 1,300 0
14-Jul-2025 10,200.00 10,400.00 10,200.00 10,400.00 1,400 0
11-Jul-2025 10,400.00 10,400.00 10,400.00 10,400.00 400 0
10-Jul-2025 10,250.00 10,400.00 10,250.00 10,400.00 300 0
09-Jul-2025 10,300.00 10,300.00 10,300.00 10,300.00 0 0
08-Jul-2025 10,300.00 10,300.00 10,300.00 10,300.00 700 0
07-Jul-2025 10,300.00 10,300.00 10,300.00 10,300.00 0 0
04-Jul-2025 10,475.00 10,475.00 10,300.00 10,300.00 200 0
03-Jul-2025 10,650.00 10,650.00 10,200.00 10,275.00 1,600 0
02-Jul-2025 10,150.00 10,325.00 10,150.00 10,325.00 400 0
01-Jul-2025 10,150.00 10,150.00 10,150.00 10,150.00 200 0
30-Jun-2025 10,200.00 10,250.00 10,200.00 10,250.00 1,100 0
26-Jun-2025 10,200.00 10,200.00 10,200.00 10,200.00 200 0
25-Jun-2025 10,150.00 10,150.00 10,150.00 10,150.00 100 0
24-Jun-2025 10,375.00 10,375.00 10,375.00 10,375.00 400 0
23-Jun-2025 10,650.00 10,650.00 10,300.00 10,375.00 800 0
20-Jun-2025 10,475.00 10,475.00 10,475.00 10,475.00 0 0
19-Jun-2025 10,750.00 10,750.00 10,475.00 10,475.00 400 0
18-Jun-2025 10,500.00 10,725.00 10,400.00 10,575.00 1,400 0
17-Jun-2025 10,600.00 10,850.00 10,500.00 10,750.00 1,100 0
16-Jun-2025 10,450.00 10,450.00 10,425.00 10,425.00 400 0
13-Jun-2025 10,550.00 10,650.00 10,450.00 10,450.00 800 0
12-Jun-2025 10,700.00 10,800.00 10,475.00 10,475.00 1,500 0
11-Jun-2025 10,500.00 10,650.00 10,500.00 10,600.00 600 0
10-Jun-2025 10,525.00 10,650.00 10,400.00 10,400.00 13,400 0
05-Jun-2025 10,675.00 10,675.00 10,675.00 10,675.00 300 0
04-Jun-2025 10,775.00 10,775.00 10,675.00 10,675.00 400 0
03-Jun-2025 10,775.00 10,775.00 10,750.00 10,775.00 800 0
02-Jun-2025 10,775.00 10,775.00 10,775.00 10,775.00 100 0
28-May-2025 10,775.00 10,775.00 10,775.00 10,775.00 400 0
27-May-2025 10,975.00 10,975.00 10,750.00 10,975.00 400 0
26-May-2025 10,750.00 10,975.00 10,750.00 10,975.00 500 0
23-May-2025 10,975.00 10,975.00 10,725.00 10,925.00 500 0
22-May-2025 11,000.00 11,000.00 10,800.00 10,975.00 1,500 0
21-May-2025 11,000.00 11,000.00 11,000.00 11,000.00 0 0
20-May-2025 10,900.00 11,000.00 10,625.00 11,000.00 1,100 0
19-May-2025 11,000.00 11,000.00 11,000.00 11,000.00 200 0
16-May-2025 11,000.00 11,000.00 11,000.00 11,000.00 1,400 0
15-May-2025 11,000.00 11,500.00 11,000.00 11,000.00 1,200 0
14-May-2025 11,050.00 11,050.00 10,875.00 10,875.00 1,600 0
09-May-2025 11,050.00 11,050.00 10,825.00 10,850.00 700 0
08-May-2025 11,050.00 11,125.00 11,025.00 11,025.00 2,600 0
07-May-2025 11,250.00 11,250.00 11,250.00 11,250.00 0 0