Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
03-Apr-2024 10,700.00 10,700.00 10,700.00 10,700.00 0 0
02-Apr-2024 10,700.00 10,700.00 10,700.00 10,700.00 0 0
01-Apr-2024 10,700.00 10,700.00 10,700.00 10,700.00 14,900 0
28-Mar-2024 10,800.00 10,800.00 10,800.00 10,800.00 300 0
27-Mar-2024 10,800.00 10,800.00 10,800.00 10,800.00 500 0
26-Mar-2024 11,025.00 11,025.00 9,725.00 10,800.00 1,100 0
25-Mar-2024 10,800.00 10,800.00 10,600.00 10,800.00 700 0
22-Mar-2024 10,475.00 10,475.00 10,475.00 10,475.00 100 0
21-Mar-2024 10,500.00 10,500.00 10,425.00 10,425.00 200 0
20-Mar-2024 10,000.00 10,500.00 10,000.00 10,425.00 3,400 0
19-Mar-2024 10,000.00 10,000.00 10,000.00 10,000.00 600 0
18-Mar-2024 10,950.00 10,950.00 10,000.00 10,000.00 2,400 0
15-Mar-2024 10,100.00 10,100.00 10,100.00 10,100.00 100 0
14-Mar-2024 10,000.00 10,000.00 10,000.00 10,000.00 1,400 0
13-Mar-2024 9,800.00 10,675.00 9,800.00 10,000.00 1,900 0
08-Mar-2024 10,700.00 10,700.00 10,700.00 10,700.00 0 0
07-Mar-2024 9,600.00 10,700.00 9,600.00 10,700.00 600 0
06-Mar-2024 9,675.00 10,800.00 9,525.00 10,800.00 3,300 0
05-Mar-2024 9,675.00 9,675.00 9,675.00 9,675.00 1,100 0
04-Mar-2024 9,900.00 9,900.00 9,525.00 9,875.00 2,200 0
01-Mar-2024 9,900.00 9,900.00 9,900.00 9,900.00 100 0
29-Feb-2024 9,925.00 9,925.00 9,925.00 9,925.00 0 0
28-Feb-2024 9,925.00 9,925.00 9,925.00 9,925.00 0 0
27-Feb-2024 9,925.00 9,925.00 9,900.00 9,925.00 300 0
26-Feb-2024 9,750.00 9,925.00 9,750.00 9,925.00 2,500 0
23-Feb-2024 9,625.00 9,625.00 9,625.00 9,625.00 0 0
22-Feb-2024 9,625.00 9,625.00 9,625.00 9,625.00 100 0
21-Feb-2024 9,850.00 9,850.00 9,850.00 9,850.00 100 0
20-Feb-2024 9,575.00 9,850.00 9,575.00 9,850.00 200 0
19-Feb-2024 9,700.00 9,700.00 9,700.00 9,700.00 300 0
16-Feb-2024 9,725.00 9,725.00 9,725.00 9,725.00 600 0
15-Feb-2024 9,725.00 9,725.00 9,725.00 9,725.00 0 0
13-Feb-2024 9,700.00 9,750.00 9,550.00 9,725.00 3,400 0
12-Feb-2024 9,700.00 9,800.00 9,550.00 9,775.00 3,900 0
07-Feb-2024 9,550.00 9,550.00 9,550.00 9,550.00 100 0
06-Feb-2024 9,525.00 9,525.00 9,525.00 9,525.00 0 0
05-Feb-2024 9,500.00 9,575.00 9,500.00 9,525.00 1,200 0
02-Feb-2024 9,775.00 9,775.00 9,775.00 9,775.00 500 0
01-Feb-2024 9,775.00 9,775.00 9,775.00 9,775.00 1,000 0
31-Jan-2024 9,775.00 9,775.00 9,775.00 9,775.00 100 0
30-Jan-2024 9,750.00 9,750.00 9,550.00 9,675.00 1,100 0
29-Jan-2024 9,800.00 9,900.00 9,650.00 9,750.00 1,100 0
26-Jan-2024 9,500.00 10,050.00 9,500.00 9,800.00 2,400 0
25-Jan-2024 9,525.00 10,000.00 9,500.00 9,500.00 3,100 0
24-Jan-2024 9,725.00 9,725.00 9,700.00 9,700.00 600 0
23-Jan-2024 9,650.00 9,775.00 9,525.00 9,525.00 800 0
22-Jan-2024 9,575.00 9,825.00 9,500.00 9,650.00 3,200 0
19-Jan-2024 9,575.00 9,575.00 9,575.00 9,575.00 200 0
18-Jan-2024 9,775.00 9,775.00 9,525.00 9,575.00 700 0
17-Jan-2024 9,875.00 9,925.00 9,775.00 9,775.00 2,000 0
16-Jan-2024 9,650.00 9,875.00 9,650.00 9,775.00 1,800 0
15-Jan-2024 9,450.00 9,775.00 9,450.00 9,650.00 4,200 0
12-Jan-2024 9,375.00 9,375.00 9,375.00 9,375.00 0 0
11-Jan-2024 9,600.00 9,600.00 9,375.00 9,375.00 1,400 0
10-Jan-2024 9,375.00 9,600.00 9,375.00 9,600.00 1,800 0
09-Jan-2024 9,850.00 9,925.00 9,400.00 9,500.00 1,800 0
08-Jan-2024 9,550.00 9,550.00 9,400.00 9,475.00 2,200 0
05-Jan-2024 9,850.00 9,850.00 9,850.00 9,850.00 500 0
04-Jan-2024 9,625.00 9,800.00 9,600.00 9,775.00 2,300 0
03-Jan-2024 9,675.00 9,675.00 9,600.00 9,600.00 1,000 0
02-Jan-2024 9,700.00 9,700.00 9,425.00 9,700.00 2,700 0
29-Dec-2023 9,700.00 9,825.00 9,325.00 9,375.00 1,900 0
28-Dec-2023 9,450.00 9,675.00 9,450.00 9,475.00 1,100 0
27-Dec-2023 9,350.00 9,450.00 9,350.00 9,450.00 700 0
22-Dec-2023 9,325.00 9,500.00 9,300.00 9,350.00 900 0
21-Dec-2023 9,500.00 9,500.00 9,500.00 9,500.00 700 0
20-Dec-2023 9,700.00 9,700.00 9,700.00 9,700.00 800 0
19-Dec-2023 9,600.00 9,750.00 9,600.00 9,750.00 200 0
18-Dec-2023 9,700.00 9,700.00 9,700.00 9,700.00 100 0
15-Dec-2023 9,600.00 9,850.00 9,600.00 9,850.00 600 0
14-Dec-2023 9,600.00 9,600.00 9,600.00 9,600.00 0 0
13-Dec-2023 9,600.00 9,600.00 9,600.00 9,600.00 100 0
12-Dec-2023 9,700.00 9,700.00 9,700.00 9,700.00 600 0
11-Dec-2023 9,725.00 9,725.00 9,700.00 9,700.00 700 0
08-Dec-2023 9,775.00 9,800.00 9,725.00 9,725.00 300 0
07-Dec-2023 9,750.00 9,950.00 9,750.00 9,775.00 500 0
06-Dec-2023 9,750.00 9,950.00 9,750.00 9,950.00 700 0
05-Dec-2023 9,975.00 9,975.00 9,975.00 9,975.00 1,000 0
04-Dec-2023 9,900.00 9,900.00 9,700.00 9,700.00 700 0
01-Dec-2023 9,825.00 10,200.00 9,700.00 10,050.00 2,400 0
30-Nov-2023 9,850.00 10,075.00 9,675.00 9,875.00 2,600 0
29-Nov-2023 9,875.00 10,250.00 9,850.00 10,000.00 1,300 0
28-Nov-2023 10,200.00 10,200.00 9,775.00 10,050.00 1,000 0
27-Nov-2023 9,725.00 10,350.00 9,725.00 10,050.00 1,400 0
24-Nov-2023 10,275.00 10,275.00 9,700.00 9,725.00 1,800 0
23-Nov-2023 10,300.00 10,425.00 9,700.00 10,275.00 1,900 0
22-Nov-2023 10,525.00 10,525.00 9,950.00 9,975.00 1,100 0
21-Nov-2023 10,500.00 10,500.00 9,925.00 10,425.00 1,200 0
20-Nov-2023 10,125.00 10,550.00 10,100.00 10,525.00 1,500 0
17-Nov-2023 10,500.00 10,500.00 10,100.00 10,100.00 600 0
16-Nov-2023 10,500.00 10,500.00 10,500.00 10,500.00 400 0
15-Nov-2023 10,700.00 10,700.00 10,700.00 10,700.00 0 0
14-Nov-2023 10,725.00 10,725.00 10,700.00 10,700.00 200 0
13-Nov-2023 10,225.00 10,875.00 10,225.00 10,700.00 1,200 0
10-Nov-2023 10,300.00 10,300.00 10,300.00 10,300.00 200 0
09-Nov-2023 11,200.00 11,200.00 10,250.00 10,300.00 6,300 0
08-Nov-2023 10,500.00 11,500.00 10,500.00 11,200.00 4,900 0
07-Nov-2023 9,450.00 10,975.00 9,450.00 10,500.00 6,500 0
06-Nov-2023 9,575.00 9,575.00 9,075.00 9,300.00 800 0
03-Nov-2023 9,400.00 9,825.00 9,400.00 9,825.00 2,400 0