Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
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
06-May-2025 11,275.00 11,275.00 11,250.00 11,250.00 4,400 0
05-May-2025 11,525.00 11,525.00 11,400.00 11,400.00 1,000 0
02-May-2025 11,400.00 11,400.00 11,400.00 11,400.00 100 0
30-Apr-2025 11,575.00 11,575.00 11,275.00 11,300.00 2,400 0
29-Apr-2025 11,500.00 11,575.00 11,425.00 11,575.00 4,700 0
28-Apr-2025 11,525.00 11,575.00 11,425.00 11,500.00 5,600 0
25-Apr-2025 11,975.00 11,975.00 11,500.00 11,525.00 13,400 0
24-Apr-2025 11,850.00 12,300.00 11,800.00 11,825.00 7,200 0
23-Apr-2025 11,900.00 15,000.00 11,300.00 11,825.00 61,100 0
22-Apr-2025 10,675.00 13,000.00 10,500.00 13,000.00 8,700 0
21-Apr-2025 11,175.00 11,175.00 11,000.00 11,000.00 200 0
17-Apr-2025 11,500.00 11,500.00 11,200.00 11,450.00 600 0
16-Apr-2025 11,850.00 11,900.00 11,600.00 11,900.00 2,600 0
15-Apr-2025 11,800.00 11,900.00 11,800.00 11,850.00 2,500 0
14-Apr-2025 10,550.00 12,400.00 10,550.00 11,800.00 2,200 0
11-Apr-2025 10,725.00 10,800.00 10,400.00 10,550.00 6,000 0
10-Apr-2025 10,950.00 11,700.00 10,450.00 10,725.00 2,000 0
09-Apr-2025 10,550.00 10,750.00 10,475.00 10,750.00 1,500 0
08-Apr-2025 10,600.00 10,750.00 10,100.00 10,600.00 1,300 0
27-Mar-2025 10,525.00 11,025.00 10,500.00 10,600.00 1,400 0
26-Mar-2025 10,825.00 11,150.00 10,800.00 11,150.00 1,000 0
25-Mar-2025 11,150.00 11,150.00 10,975.00 10,975.00 200 0
24-Mar-2025 11,125.00 11,400.00 10,525.00 11,000.00 1,100 0
21-Mar-2025 11,000.00 11,000.00 10,925.00 10,925.00 500 0
20-Mar-2025 10,975.00 10,975.00 10,925.00 10,950.00 600 0
19-Mar-2025 10,925.00 11,200.00 10,500.00 10,800.00 1,200 0
18-Mar-2025 11,250.00 11,250.00 10,725.00 10,725.00 500 0
17-Mar-2025 10,750.00 11,300.00 10,750.00 11,000.00 600 0
14-Mar-2025 11,275.00 11,525.00 10,775.00 10,900.00 3,000 0
13-Mar-2025 10,750.00 11,250.00 10,550.00 11,150.00 900 0
12-Mar-2025 11,100.00 11,500.00 11,000.00 11,000.00 500 0
11-Mar-2025 11,100.00 11,400.00 11,075.00 11,300.00 400 0
10-Mar-2025 11,475.00 12,175.00 11,050.00 11,225.00 1,600 0
07-Mar-2025 11,475.00 11,475.00 11,475.00 11,475.00 300 0
06-Mar-2025 11,475.00 11,475.00 11,475.00 11,475.00 1,000 0
05-Mar-2025 11,475.00 11,475.00 11,475.00 11,475.00 0 0
04-Mar-2025 11,475.00 11,475.00 11,475.00 11,475.00 200 0
03-Mar-2025 11,575.00 11,575.00 11,025.00 11,475.00 1,400 0
28-Feb-2025 12,050.00 13,000.00 11,550.00 11,550.00 2,600 0
27-Feb-2025 12,050.00 12,675.00 11,600.00 11,950.00 2,300 0
26-Feb-2025 12,175.00 12,175.00 11,600.00 11,850.00 1,500 0
25-Feb-2025 12,150.00 12,400.00 12,000.00 12,000.00 1,600 0
24-Feb-2025 11,500.00 12,100.00 11,500.00 12,050.00 800 0
21-Feb-2025 12,975.00 12,975.00 12,600.00 12,625.00 1,700 0
20-Feb-2025 14,150.00 14,150.00 11,950.00 11,950.00 8,300 0
19-Feb-2025 12,100.00 14,500.00 12,100.00 14,200.00 5,100 0
18-Feb-2025 12,375.00 12,375.00 12,300.00 12,300.00 200 0
17-Feb-2025 12,100.00 12,300.00 12,100.00 12,200.00 500 0
14-Feb-2025 11,975.00 12,000.00 11,975.00 12,000.00 500 0
13-Feb-2025 11,900.00 11,900.00 11,875.00 11,875.00 500 0
12-Feb-2025 11,775.00 11,775.00 11,775.00 11,775.00 100 0
11-Feb-2025 11,550.00 11,800.00 11,550.00 11,575.00 1,800 0
10-Feb-2025 11,575.00 11,575.00 11,550.00 11,550.00 400 0