Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
02-Nov-2023 9,500.00 9,525.00 9,150.00 9,150.00 1,100 0
01-Nov-2023 9,100.00 9,525.00 9,100.00 9,525.00 500 0
31-Oct-2023 9,725.00 9,725.00 9,000.00 9,100.00 1,500 0
30-Oct-2023 9,375.00 10,000.00 9,375.00 9,700.00 5,400 0
27-Oct-2023 9,050.00 9,375.00 9,050.00 9,375.00 500 0
26-Oct-2023 9,025.00 9,400.00 9,025.00 9,375.00 300 0
25-Oct-2023 9,250.00 9,250.00 9,000.00 9,000.00 300 0
24-Oct-2023 9,250.00 9,250.00 9,250.00 9,250.00 100 0
23-Oct-2023 9,425.00 9,425.00 9,200.00 9,200.00 900 0
20-Oct-2023 9,700.00 9,700.00 9,700.00 9,700.00 100 0
19-Oct-2023 9,850.00 9,850.00 9,150.00 9,500.00 3,400 0
18-Oct-2023 9,450.00 9,850.00 9,375.00 9,850.00 4,400 0
17-Oct-2023 9,500.00 9,525.00 9,475.00 9,475.00 2,900 0
16-Oct-2023 9,925.00 9,925.00 9,575.00 9,700.00 1,800 0
13-Oct-2023 10,000.00 10,100.00 9,575.00 9,925.00 6,500 0
12-Oct-2023 10,000.00 10,000.00 9,425.00 9,525.00 3,100 0
11-Oct-2023 9,800.00 10,100.00 9,700.00 9,725.00 2,700 0
10-Oct-2023 9,975.00 10,125.00 9,450.00 9,500.00 10,900 0
09-Oct-2023 9,800.00 10,400.00 9,200.00 10,000.00 6,300 0
06-Oct-2023 10,175.00 10,600.00 9,800.00 10,175.00 6,600 0
05-Oct-2023 9,800.00 12,000.00 9,800.00 10,175.00 19,600 0
04-Oct-2023 9,825.00 10,375.00 9,800.00 10,375.00 1,000 0
03-Oct-2023 10,450.00 10,450.00 10,425.00 10,425.00 400 0
02-Oct-2023 10,500.00 10,500.00 10,500.00 10,500.00 400 0
29-Sep-2023 10,700.00 10,700.00 10,500.00 10,500.00 1,800 0
27-Sep-2023 10,600.00 10,700.00 10,600.00 10,700.00 8,900 0
26-Sep-2023 10,600.00 11,450.00 10,600.00 11,425.00 1,000 0
25-Sep-2023 11,450.00 11,450.00 11,450.00 11,450.00 100 0
22-Sep-2023 11,550.00 11,550.00 11,450.00 11,450.00 700 0
21-Sep-2023 11,300.00 11,300.00 11,300.00 11,300.00 200 0
20-Sep-2023 10,600.00 11,525.00 10,600.00 11,525.00 900 0
19-Sep-2023 11,600.00 11,600.00 11,600.00 11,600.00 100 0
18-Sep-2023 11,675.00 11,675.00 11,675.00 11,675.00 0 0
15-Sep-2023 11,625.00 11,675.00 11,625.00 11,675.00 1,500 0
14-Sep-2023 11,700.00 11,700.00 11,150.00 11,625.00 2,500 0
13-Sep-2023 11,725.00 11,725.00 11,700.00 11,700.00 400 0
12-Sep-2023 11,150.00 12,300.00 11,150.00 11,700.00 3,200 0
11-Sep-2023 10,400.00 11,250.00 10,350.00 11,150.00 4,800 0
08-Sep-2023 9,900.00 10,475.00 9,900.00 10,000.00 2,400 0
07-Sep-2023 10,600.00 10,650.00 10,600.00 10,625.00 1,000 0
06-Sep-2023 10,700.00 10,900.00 10,675.00 10,675.00 1,300 0
05-Sep-2023 10,975.00 10,975.00 10,900.00 10,900.00 500 0
04-Sep-2023 10,500.00 11,400.00 10,500.00 10,950.00 4,100 0
01-Sep-2023 11,500.00 11,700.00 11,500.00 11,700.00 500 0
31-Aug-2023 11,900.00 11,900.00 11,500.00 11,650.00 1,600 0
30-Aug-2023 12,100.00 12,100.00 12,100.00 12,100.00 0 0
29-Aug-2023 12,450.00 12,450.00 12,100.00 12,100.00 800 0
28-Aug-2023 12,000.00 12,000.00 12,000.00 12,000.00 800 0
25-Aug-2023 11,900.00 12,000.00 11,600.00 12,000.00 1,400 0
24-Aug-2023 12,375.00 12,375.00 12,375.00 12,375.00 100 0
23-Aug-2023 12,525.00 12,525.00 12,375.00 12,375.00 4,400 0
22-Aug-2023 12,325.00 12,925.00 12,325.00 12,750.00 3,200 0
21-Aug-2023 11,775.00 12,325.00 11,775.00 12,325.00 1,900 0
18-Aug-2023 12,025.00 12,025.00 11,500.00 11,775.00 1,600 0
16-Aug-2023 13,025.00 13,025.00 11,500.00 12,025.00 6,300 0
15-Aug-2023 13,775.00 13,775.00 13,000.00 13,000.00 2,400 0
14-Aug-2023 13,475.00 13,825.00 13,475.00 13,750.00 2,700 0
11-Aug-2023 13,800.00 13,800.00 13,475.00 13,475.00 2,600 0
10-Aug-2023 14,100.00 14,100.00 13,775.00 13,800.00 2,600 0
09-Aug-2023 13,975.00 14,225.00 13,975.00 14,100.00 4,200 0
08-Aug-2023 14,600.00 14,600.00 13,950.00 13,950.00 3,200 0
07-Aug-2023 15,500.00 16,000.00 14,275.00 14,600.00 13,900 0
04-Aug-2023 14,300.00 16,000.00 14,300.00 15,500.00 26,100 0
03-Aug-2023 13,150.00 14,900.00 13,150.00 14,300.00 12,600 0
02-Aug-2023 14,600.00 14,600.00 13,100.00 13,475.00 8,400 0
01-Aug-2023 16,125.00 16,125.00 14,600.00 14,600.00 14,200 0
31-Jul-2023 14,500.00 16,900.00 13,000.00 16,125.00 32,100 0
28-Jul-2023 12,150.00 14,500.00 12,150.00 14,500.00 12,400 0
27-Jul-2023 10,300.00 12,100.00 10,300.00 12,100.00 9,600 0
26-Jul-2023 9,300.00 10,500.00 9,250.00 10,100.00 6,200 0
25-Jul-2023 8,400.00 9,300.00 8,400.00 9,300.00 3,700 0
24-Jul-2023 9,100.00 9,100.00 8,950.00 8,950.00 1,100 0
21-Jul-2023 9,600.00 9,625.00 7,500.00 9,100.00 7,700 0
20-Jul-2023 8,250.00 9,650.00 8,250.00 8,800.00 5,800 0
18-Jul-2023 7,925.00 8,250.00 7,650.00 8,250.00 1,500 0
17-Jul-2023 7,925.00 7,925.00 7,925.00 7,925.00 0 0
14-Jul-2023 7,925.00 7,925.00 7,925.00 7,925.00 100 0
13-Jul-2023 7,800.00 8,450.00 7,600.00 8,100.00 5,800 0
12-Jul-2023 8,025.00 8,450.00 8,000.00 8,000.00 3,800 0
11-Jul-2023 8,075.00 8,075.00 8,075.00 8,075.00 0 0
10-Jul-2023 8,075.00 8,075.00 8,075.00 8,075.00 100 0
07-Jul-2023 8,075.00 8,075.00 8,075.00 8,075.00 200 0
06-Jul-2023 8,075.00 8,075.00 8,075.00 8,075.00 600 0
05-Jul-2023 7,900.00 8,075.00 7,900.00 8,075.00 600 0
04-Jul-2023 8,075.00 8,075.00 8,075.00 8,075.00 0 0
03-Jul-2023 8,075.00 8,075.00 8,075.00 8,075.00 0 0
27-Jun-2023 8,000.00 8,075.00 7,900.00 8,075.00 900 0
26-Jun-2023 7,975.00 8,150.00 7,925.00 8,150.00 1,400 0
23-Jun-2023 7,950.00 7,950.00 7,950.00 7,950.00 100 0
22-Jun-2023 8,200.00 8,650.00 7,950.00 8,100.00 2,800 0
21-Jun-2023 7,900.00 7,900.00 7,900.00 7,900.00 0 0
20-Jun-2023 8,225.00 8,225.00 7,900.00 7,900.00 200 0
19-Jun-2023 8,200.00 8,200.00 8,200.00 8,200.00 2,300 0
16-Jun-2023 7,975.00 8,550.00 7,900.00 8,200.00 2,500 0
15-Jun-2023 8,150.00 8,150.00 8,150.00 8,150.00 0 0
14-Jun-2023 8,150.00 8,150.00 8,150.00 8,150.00 100 0
13-Jun-2023 8,250.00 8,275.00 8,200.00 8,200.00 500 0
12-Jun-2023 8,300.00 8,900.00 8,300.00 8,500.00 3,100 0
09-Jun-2023 8,100.00 8,100.00 8,100.00 8,100.00 1,100 0
08-Jun-2023 8,100.00 8,275.00 7,625.00 8,275.00 2,900 0