Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
09-Sep-2024 14,050.00 15,000.00 14,050.00 14,100.00 8,600 0
06-Sep-2024 14,550.00 14,550.00 14,000.00 14,000.00 1,700 0
05-Sep-2024 14,425.00 14,700.00 14,425.00 14,425.00 3,300 0
04-Sep-2024 15,350.00 15,475.00 14,000.00 14,400.00 26,700 0
03-Sep-2024 15,700.00 16,500.00 15,050.00 15,475.00 31,300 0
02-Sep-2024 13,550.00 15,750.00 13,550.00 15,700.00 16,800 0
30-Aug-2024 13,175.00 15,300.00 13,175.00 13,550.00 21,000 0
29-Aug-2024 13,100.00 13,225.00 12,850.00 12,850.00 2,000 0
28-Aug-2024 12,850.00 12,850.00 12,825.00 12,825.00 3,600 0
27-Aug-2024 13,025.00 13,025.00 12,850.00 12,850.00 500 0
26-Aug-2024 12,825.00 13,025.00 12,825.00 13,025.00 4,800 0
23-Aug-2024 12,925.00 12,975.00 12,875.00 12,975.00 600 0
22-Aug-2024 12,850.00 13,075.00 12,775.00 12,875.00 400 0
21-Aug-2024 12,975.00 13,275.00 12,550.00 13,100.00 1,700 0
20-Aug-2024 12,925.00 12,925.00 12,850.00 12,925.00 300 0
19-Aug-2024 12,750.00 13,075.00 12,325.00 12,950.00 2,800 0
16-Aug-2024 13,100.00 13,100.00 12,900.00 13,075.00 700 0
15-Aug-2024 12,900.00 12,900.00 12,900.00 12,900.00 100 0
14-Aug-2024 12,975.00 13,100.00 12,850.00 12,850.00 1,400 0
13-Aug-2024 13,025.00 13,025.00 12,950.00 12,950.00 2,800 0
12-Aug-2024 12,800.00 13,500.00 12,800.00 13,500.00 1,700 0
09-Aug-2024 12,800.00 12,800.00 12,800.00 12,800.00 100 0
08-Aug-2024 12,775.00 13,500.00 12,750.00 12,800.00 2,900 0
07-Aug-2024 12,800.00 13,100.00 12,750.00 12,775.00 3,900 0
06-Aug-2024 13,000.00 13,000.00 13,000.00 13,000.00 100 0
05-Aug-2024 13,000.00 13,725.00 12,850.00 13,000.00 3,100 0
02-Aug-2024 13,100.00 13,750.00 12,750.00 12,750.00 2,000 0
01-Aug-2024 11,025.00 12,975.00 11,025.00 12,975.00 2,500 0
31-Jul-2024 14,000.00 14,000.00 12,900.00 12,900.00 6,400 0
30-Jul-2024 13,600.00 14,275.00 13,600.00 14,000.00 900 0
29-Jul-2024 13,600.00 13,600.00 13,600.00 13,600.00 0 0
26-Jul-2024 13,600.00 13,600.00 13,600.00 13,600.00 100 0
25-Jul-2024 13,600.00 13,600.00 13,600.00 13,600.00 100 0
24-Jul-2024 13,850.00 13,850.00 13,600.00 13,600.00 300 0
23-Jul-2024 13,125.00 13,850.00 13,100.00 13,850.00 800 0
22-Jul-2024 14,875.00 14,875.00 12,775.00 14,475.00 9,200 0
19-Jul-2024 14,300.00 15,000.00 14,300.00 14,875.00 1,400 0
18-Jul-2024 14,200.00 14,200.00 14,200.00 14,200.00 0 0
17-Jul-2024 14,400.00 14,600.00 14,200.00 14,200.00 500 0
16-Jul-2024 14,000.00 14,200.00 13,825.00 14,200.00 2,800 0
15-Jul-2024 14,025.00 14,025.00 14,025.00 14,025.00 0 0
12-Jul-2024 13,800.00 14,025.00 13,800.00 14,025.00 900 0
11-Jul-2024 13,950.00 13,975.00 13,800.00 13,800.00 900 0
10-Jul-2024 13,325.00 13,950.00 12,900.00 13,950.00 3,000 0
09-Jul-2024 13,200.00 13,950.00 12,150.00 13,225.00 1,800 0
08-Jul-2024 12,200.00 13,250.00 11,300.00 13,125.00 3,700 0
05-Jul-2024 11,225.00 12,225.00 11,200.00 12,225.00 2,100 0
04-Jul-2024 11,225.00 11,225.00 11,225.00 11,225.00 0 0
03-Jul-2024 11,225.00 11,225.00 11,225.00 11,225.00 700 0
02-Jul-2024 11,200.00 11,200.00 11,200.00 11,200.00 0 0
01-Jul-2024 11,175.00 13,075.00 11,175.00 11,200.00 3,400 0
28-Jun-2024 10,900.00 10,900.00 10,900.00 10,900.00 0 0
27-Jun-2024 10,875.00 10,900.00 10,875.00 10,900.00 500 0
26-Jun-2024 10,950.00 10,950.00 10,800.00 10,900.00 2,500 0
25-Jun-2024 10,300.00 10,300.00 10,300.00 10,300.00 0 0
24-Jun-2024 10,675.00 10,675.00 9,725.00 10,300.00 700 0
21-Jun-2024 10,675.00 10,675.00 10,675.00 10,675.00 100 0
20-Jun-2024 10,925.00 10,925.00 10,650.00 10,675.00 800 0
19-Jun-2024 10,725.00 10,825.00 10,725.00 10,825.00 600 0
14-Jun-2024 10,725.00 10,725.00 10,725.00 10,725.00 100 0
13-Jun-2024 10,425.00 10,625.00 10,425.00 10,625.00 300 0
12-Jun-2024 10,250.00 10,400.00 10,250.00 10,400.00 800 0
11-Jun-2024 10,400.00 10,400.00 10,400.00 10,400.00 100 0
10-Jun-2024 10,150.00 10,150.00 10,150.00 10,150.00 900 0
07-Jun-2024 10,150.00 10,150.00 10,150.00 10,150.00 0 0
06-Jun-2024 10,150.00 10,150.00 10,150.00 10,150.00 100 0
05-Jun-2024 10,150.00 10,150.00 10,150.00 10,150.00 100 0
04-Jun-2024 10,175.00 10,175.00 10,175.00 10,175.00 200 0
03-Jun-2024 10,175.00 10,175.00 10,175.00 10,175.00 100 0
31-May-2024 10,375.00 10,375.00 10,175.00 10,175.00 500 0
30-May-2024 10,175.00 10,375.00 10,175.00 10,375.00 900 0
29-May-2024 9,925.00 10,175.00 9,925.00 10,175.00 200 0
28-May-2024 9,900.00 9,900.00 9,900.00 9,900.00 0 0
27-May-2024 9,900.00 9,900.00 9,900.00 9,900.00 0 0
22-May-2024 9,825.00 9,900.00 9,825.00 9,900.00 1,200 0
21-May-2024 10,175.00 10,175.00 10,075.00 10,075.00 1,500 0
20-May-2024 10,000.00 10,075.00 10,000.00 10,075.00 400 0
17-May-2024 10,450.00 10,450.00 10,450.00 10,450.00 100 0
16-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 0 0
15-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 100 0
14-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 0 0
13-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 200 0
08-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 0 0
07-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 100 0
06-May-2024 10,475.00 10,475.00 10,475.00 10,475.00 600 0
03-May-2024 10,225.00 10,475.00 10,225.00 10,475.00 900 0
02-May-2024 9,825.00 10,475.00 9,825.00 10,475.00 1,600 0
30-Apr-2024 9,975.00 9,975.00 9,975.00 9,975.00 100 0
29-Apr-2024 10,000.00 10,000.00 9,975.00 9,975.00 200 0
26-Apr-2024 9,975.00 9,975.00 9,975.00 9,975.00 0 0
25-Apr-2024 9,625.00 9,975.00 9,625.00 9,975.00 500 0
24-Apr-2024 10,050.00 10,050.00 10,050.00 10,050.00 0 0
23-Apr-2024 10,050.00 10,050.00 10,050.00 10,050.00 0 0
22-Apr-2024 10,050.00 10,050.00 10,050.00 10,050.00 0 0
19-Apr-2024 10,050.00 10,050.00 10,050.00 10,050.00 0 0
18-Apr-2024 10,000.00 10,050.00 10,000.00 10,050.00 3,700 0
17-Apr-2024 10,100.00 10,100.00 10,100.00 10,100.00 0 0
16-Apr-2024 10,125.00 10,125.00 10,100.00 10,100.00 800 0
05-Apr-2024 10,125.00 10,125.00 10,125.00 10,125.00 0 0
04-Apr-2024 10,700.00 11,400.00 10,125.00 10,125.00 1,700 0