Price History - STTP

Kembali ke Company
Ticker: STTP
Company: PT Siantar Top Tbk
Date Open High Low Close Volume Value
16-Mar-2023 7,775.00 7,775.00 7,775.00 7,775.00 0 0
15-Mar-2023 7,775.00 7,775.00 7,775.00 7,775.00 500 0
14-Mar-2023 8,000.00 8,000.00 7,600.00 7,600.00 12,400 0
13-Mar-2023 7,850.00 7,850.00 7,850.00 7,850.00 100 0
10-Mar-2023 7,600.00 8,000.00 7,600.00 8,000.00 500 0
09-Mar-2023 7,625.00 7,700.00 7,625.00 7,700.00 300 0
08-Mar-2023 7,700.00 7,700.00 7,700.00 7,700.00 600 0
07-Mar-2023 7,700.00 7,700.00 7,700.00 7,700.00 0 0
06-Mar-2023 7,600.00 7,700.00 7,425.00 7,700.00 1,100 0
03-Mar-2023 7,400.00 7,400.00 7,400.00 7,400.00 100 0
02-Mar-2023 7,400.00 7,400.00 7,400.00 7,400.00 0 0
01-Mar-2023 7,400.00 7,400.00 7,400.00 7,400.00 0 0
28-Feb-2023 7,425.00 7,425.00 7,400.00 7,400.00 200 0
27-Feb-2023 7,600.00 7,600.00 7,400.00 7,400.00 2,800 0
24-Feb-2023 7,600.00 7,600.00 7,600.00 7,600.00 0 0
23-Feb-2023 7,350.00 7,600.00 7,350.00 7,600.00 2,300 0
22-Feb-2023 7,600.00 7,600.00 7,600.00 7,600.00 0 0
21-Feb-2023 7,600.00 7,600.00 7,600.00 7,600.00 200 0
20-Feb-2023 7,600.00 7,600.00 7,600.00 7,600.00 200 0
17-Feb-2023 7,325.00 7,325.00 7,325.00 7,325.00 0 0
16-Feb-2023 7,325.00 7,325.00 7,325.00 7,325.00 400 0
15-Feb-2023 7,300.00 7,300.00 7,300.00 7,300.00 0 0
14-Feb-2023 7,450.00 7,450.00 7,300.00 7,300.00 200 0
13-Feb-2023 7,950.00 7,950.00 7,250.00 7,250.00 900 0
10-Feb-2023 7,275.00 7,300.00 7,275.00 7,300.00 1,400 0
09-Feb-2023 7,050.00 7,050.00 7,050.00 7,050.00 0 0
08-Feb-2023 7,225.00 7,300.00 7,050.00 7,050.00 600 0
07-Feb-2023 7,200.00 7,200.00 7,025.00 7,025.00 400 0
06-Feb-2023 7,200.00 7,300.00 7,200.00 7,200.00 1,300 0
03-Feb-2023 7,000.00 7,300.00 7,000.00 7,300.00 1,100 0
02-Feb-2023 6,800.00 6,925.00 6,800.00 6,925.00 1,400 0
01-Feb-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
31-Jan-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
30-Jan-2023 7,100.00 7,200.00 6,950.00 6,950.00 4,700 0
27-Jan-2023 7,100.00 7,150.00 7,100.00 7,100.00 11,800 0
26-Jan-2023 7,300.00 7,300.00 7,300.00 7,300.00 1,000 0
25-Jan-2023 7,450.00 7,450.00 7,300.00 7,300.00 5,400 0
24-Jan-2023 7,450.00 7,450.00 7,450.00 7,450.00 0 0
20-Jan-2023 7,425.00 7,475.00 7,425.00 7,450.00 3,600 0
19-Jan-2023 7,700.00 8,000.00 7,425.00 7,425.00 11,000 0
18-Jan-2023 7,350.00 7,375.00 7,050.00 7,175.00 1,400 0
17-Jan-2023 7,300.00 7,350.00 7,300.00 7,350.00 700 0
16-Jan-2023 7,300.00 7,300.00 7,300.00 7,300.00 0 0
13-Jan-2023 7,450.00 7,450.00 7,225.00 7,300.00 500 0
12-Jan-2023 7,550.00 7,750.00 7,475.00 7,475.00 1,300 0
11-Jan-2023 7,800.00 7,800.00 7,800.00 7,800.00 100 0
10-Jan-2023 7,800.00 8,000.00 7,800.00 7,800.00 700 0
09-Jan-2023 7,650.00 7,750.00 7,650.00 7,750.00 10,300 0
06-Jan-2023 7,600.00 7,600.00 7,600.00 7,600.00 0 0
05-Jan-2023 7,600.00 7,600.00 7,600.00 7,600.00 100 0
04-Jan-2023 7,650.00 7,650.00 7,650.00 7,650.00 0 0
03-Jan-2023 7,600.00 7,650.00 7,600.00 7,650.00 500 0
02-Jan-2023 7,650.00 7,650.00 7,650.00 7,650.00 100 0
30-Dec-2022 7,625.00 7,650.00 7,625.00 7,650.00 600 0
29-Dec-2022 7,075.00 7,850.00 7,075.00 7,650.00 500 0
28-Dec-2022 7,075.00 7,075.00 7,075.00 7,075.00 0 0
27-Dec-2022 7,075.00 7,075.00 7,075.00 7,075.00 0 0
26-Dec-2022 7,075.00 7,075.00 7,075.00 7,075.00 0 0
23-Dec-2022 7,075.00 7,075.00 7,075.00 7,075.00 100 0
22-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 100 0
21-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
20-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
19-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
16-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
15-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 300 0
14-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
13-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
12-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
09-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
08-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
07-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 200 0
06-Dec-2022 7,500.00 7,500.00 7,500.00 7,500.00 200 0
05-Dec-2022 7,400.00 7,400.00 7,400.00 7,400.00 100 0
02-Dec-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
01-Dec-2022 7,400.00 7,400.00 7,400.00 7,400.00 0 0
30-Nov-2022 7,400.00 7,400.00 7,400.00 7,400.00 200 0
29-Nov-2022 7,575.00 7,575.00 7,575.00 7,575.00 0 0
28-Nov-2022 7,575.00 7,575.00 7,575.00 7,575.00 500 0
25-Nov-2022 7,875.00 8,275.00 7,750.00 7,750.00 3,800 0
24-Nov-2022 7,875.00 7,900.00 7,875.00 7,875.00 400 0
23-Nov-2022 7,650.00 7,675.00 7,650.00 7,650.00 3,900 0
22-Nov-2022 8,000.00 8,000.00 7,825.00 7,825.00 600 0
21-Nov-2022 7,850.00 7,850.00 7,850.00 7,850.00 0 0
18-Nov-2022 7,825.00 7,875.00 7,825.00 7,850.00 700 0
17-Nov-2022 8,275.00 8,275.00 8,275.00 8,275.00 0 0
16-Nov-2022 8,275.00 8,275.00 8,275.00 8,275.00 0 0
15-Nov-2022 8,275.00 8,275.00 8,275.00 8,275.00 0 0
14-Nov-2022 8,275.00 8,275.00 8,275.00 8,275.00 100 0
11-Nov-2022 8,275.00 8,275.00 8,275.00 8,275.00 300 0
10-Nov-2022 8,200.00 8,200.00 7,725.00 7,725.00 900 0
09-Nov-2022 7,950.00 8,200.00 7,950.00 8,200.00 300 0
08-Nov-2022 7,950.00 7,950.00 7,950.00 7,950.00 100 0
07-Nov-2022 8,200.00 8,200.00 7,950.00 7,950.00 1,800 0
04-Nov-2022 7,725.00 7,725.00 7,575.00 7,575.00 700 0
03-Nov-2022 7,600.00 7,750.00 7,600.00 7,750.00 300 0
02-Nov-2022 7,800.00 7,800.00 7,700.00 7,700.00 1,300 0
01-Nov-2022 7,800.00 7,800.00 7,800.00 7,800.00 2,200 0
31-Oct-2022 7,550.00 7,800.00 7,550.00 7,800.00 15,200 0
28-Oct-2022 7,675.00 7,675.00 7,675.00 7,675.00 0 0
27-Oct-2022 7,625.00 7,675.00 7,625.00 7,675.00 1,100 0