Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
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
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