Price History - STTP

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