Advertisement
PT Siantar Top Tbk (STTP.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 03:28PM WIB
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | - |
| Oct 24, 2024 | 13,875.00 | 14,450.00 | 13,875.00 | 14,425.00 | 14,425.00 | 1,600 |
| Oct 23, 2024 | 14,225.00 | 14,300.00 | 13,825.00 | 13,825.00 | 13,825.00 | 7,700 |
| Oct 22, 2024 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 100 |
| Oct 21, 2024 | 13,750.00 | 13,925.00 | 13,725.00 | 13,725.00 | 13,725.00 | 400 |
| Oct 18, 2024 | 14,325.00 | 14,450.00 | 14,325.00 | 14,450.00 | 14,450.00 | 600 |
| Oct 17, 2024 | 14,600.00 | 14,600.00 | 14,100.00 | 14,325.00 | 14,325.00 | 1,400 |
| Oct 16, 2024 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | - |
| Oct 15, 2024 | 14,150.00 | 14,675.00 | 14,150.00 | 14,650.00 | 14,650.00 | 700 |
| Oct 14, 2024 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 100 |
| Oct 11, 2024 | 14,600.00 | 14,625.00 | 14,475.00 | 14,475.00 | 14,475.00 | 2,300 |
| Oct 10, 2024 | 14,100.00 | 14,750.00 | 14,100.00 | 14,700.00 | 14,700.00 | 1,400 |
| Oct 09, 2024 | 14,450.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 800 |
| Oct 08, 2024 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 800 |
| Oct 07, 2024 | 14,675.00 | 14,675.00 | 14,425.00 | 14,450.00 | 14,450.00 | 2,100 |
| Oct 04, 2024 | 14,500.00 | 14,500.00 | 14,475.00 | 14,500.00 | 14,500.00 | 800 |
| Oct 03, 2024 | 14,650.00 | 14,650.00 | 14,625.00 | 14,650.00 | 14,650.00 | 600 |
| Oct 02, 2024 | 14,725.00 | 14,725.00 | 14,650.00 | 14,650.00 | 14,650.00 | 2,600 |
| Oct 01, 2024 | 14,375.00 | 14,800.00 | 14,375.00 | 14,800.00 | 14,800.00 | 1,000 |
| Sep 30, 2024 | 14,350.00 | 14,375.00 | 14,350.00 | 14,375.00 | 14,375.00 | 1,700 |
| Sep 27, 2024 | 13,425.00 | 14,500.00 | 13,425.00 | 14,350.00 | 14,350.00 | 1,900 |
| Sep 26, 2024 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 100 |
| Sep 25, 2024 | 14,475.00 | 14,475.00 | 14,225.00 | 14,225.00 | 14,225.00 | 300 |
| Sep 24, 2024 | 14,500.00 | 14,500.00 | 14,450.00 | 14,475.00 | 14,475.00 | 1,700 |
| Sep 23, 2024 | 14,500.00 | 14,525.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| Sep 20, 2024 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 200 |
| Sep 19, 2024 | 14,800.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,750.00 | 1,500 |
| Sep 18, 2024 | 14,825.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 4,100 |
| Sep 17, 2024 | 16,125.00 | 16,125.00 | 14,500.00 | 14,825.00 | 14,825.00 | 16,900 |
| Sep 13, 2024 | 14,200.00 | 17,000.00 | 13,600.00 | 16,425.00 | 16,425.00 | 15,100 |
| Sep 12, 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 700 |
| Sep 11, 2024 | 14,100.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,400 |
| Sep 10, 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| Sep 09, 2024 | 14,050.00 | 15,000.00 | 14,050.00 | 14,100.00 | 14,100.00 | 8,600 |
| Sep 06, 2024 | 14,550.00 | 14,550.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,700 |
| Sep 05, 2024 | 14,425.00 | 14,700.00 | 14,425.00 | 14,425.00 | 14,425.00 | 3,300 |
| Sep 04, 2024 | 15,350.00 | 15,475.00 | 14,000.00 | 14,400.00 | 14,400.00 | 26,700 |
| Sep 03, 2024 | 15,700.00 | 16,500.00 | 15,050.00 | 15,475.00 | 15,475.00 | 31,300 |
| Sep 02, 2024 | 13,550.00 | 15,750.00 | 13,550.00 | 15,700.00 | 15,700.00 | 16,800 |
| Aug 30, 2024 | 13,175.00 | 15,300.00 | 13,175.00 | 13,550.00 | 13,550.00 | 21,000 |
| Aug 29, 2024 | 13,100.00 | 13,225.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2,000 |
| Aug 28, 2024 | 12,850.00 | 12,850.00 | 12,825.00 | 12,825.00 | 12,825.00 | 3,600 |
| Aug 27, 2024 | 13,025.00 | 13,025.00 | 12,850.00 | 12,850.00 | 12,850.00 | 500 |
| Aug 26, 2024 | 12,825.00 | 13,025.00 | 12,825.00 | 13,025.00 | 13,025.00 | 4,800 |
| Aug 23, 2024 | 12,925.00 | 12,975.00 | 12,875.00 | 12,975.00 | 12,975.00 | 600 |
| Aug 22, 2024 | 12,850.00 | 13,075.00 | 12,775.00 | 12,875.00 | 12,875.00 | 400 |
| Aug 21, 2024 | 12,975.00 | 13,275.00 | 12,550.00 | 13,100.00 | 13,100.00 | 1,700 |
| Aug 20, 2024 | 12,925.00 | 12,925.00 | 12,850.00 | 12,925.00 | 12,925.00 | 300 |
| Aug 19, 2024 | 12,750.00 | 13,075.00 | 12,325.00 | 12,950.00 | 12,950.00 | 2,800 |
| Aug 16, 2024 | 13,100.00 | 13,100.00 | 12,900.00 | 13,075.00 | 13,075.00 | 700 |
| Aug 15, 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| Aug 14, 2024 | 12,975.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1,400 |
| Aug 13, 2024 | 13,025.00 | 13,025.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2,800 |
| Aug 12, 2024 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 1,700 |
| Aug 09, 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 100 |
| Aug 08, 2024 | 12,775.00 | 13,500.00 | 12,750.00 | 12,800.00 | 12,800.00 | 2,900 |
| Aug 07, 2024 | 12,800.00 | 13,100.00 | 12,750.00 | 12,775.00 | 12,775.00 | 3,900 |
| Aug 06, 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| Aug 05, 2024 | 13,000.00 | 13,725.00 | 12,850.00 | 13,000.00 | 13,000.00 | 3,100 |
| Aug 02, 2024 | 13,100.00 | 13,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2,000 |
| Aug 01, 2024 | 11,025.00 | 12,975.00 | 11,025.00 | 12,975.00 | 12,975.00 | 2,500 |
| Jul 31, 2024 | 14,000.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6,400 |
| Jul 30, 2024 | 13,600.00 | 14,275.00 | 13,600.00 | 14,000.00 | 14,000.00 | 900 |
| Jul 29, 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - |
| Jul 26, 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| Jul 25, 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| Jul 24, 2024 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| Jul 23, 2024 | 13,125.00 | 13,850.00 | 13,100.00 | 13,850.00 | 13,850.00 | 800 |
| Jul 22, 2024 | 14,875.00 | 14,875.00 | 12,775.00 | 14,475.00 | 14,475.00 | 9,200 |
| Jul 19, 2024 | 14,300.00 | 15,000.00 | 14,300.00 | 14,875.00 | 14,875.00 | 1,400 |
| Jul 18, 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - |
| Jul 17, 2024 | 14,400.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | 500 |
| Jul 16, 2024 | 14,000.00 | 14,200.00 | 13,825.00 | 14,200.00 | 14,200.00 | 2,800 |
| Jul 15, 2024 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | - |
| Jul 12, 2024 | 13,800.00 | 14,025.00 | 13,800.00 | 14,025.00 | 14,025.00 | 900 |
| Jul 11, 2024 | 13,950.00 | 13,975.00 | 13,800.00 | 13,800.00 | 13,800.00 | 900 |
| Jul 10, 2024 | 13,325.00 | 13,950.00 | 12,900.00 | 13,950.00 | 13,950.00 | 3,000 |
| Jul 09, 2024 | 13,200.00 | 13,950.00 | 12,150.00 | 13,225.00 | 13,225.00 | 1,800 |
| Jul 08, 2024 | 12,200.00 | 13,250.00 | 11,300.00 | 13,125.00 | 13,125.00 | 3,700 |
| Jul 05, 2024 | 11,225.00 | 12,225.00 | 11,200.00 | 12,225.00 | 12,225.00 | 2,100 |
| Jul 04, 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | - |
| Jul 03, 2024 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 700 |
| Jul 02, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
| Jul 01, 2024 | 11,175.00 | 13,075.00 | 11,175.00 | 11,200.00 | 11,200.00 | 3,400 |
| Jun 28, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - |
| Jun 27, 2024 | 10,875.00 | 10,900.00 | 10,875.00 | 10,900.00 | 10,900.00 | 500 |
| Jun 26, 2024 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,500 |
| Jun 25, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - |
| Jun 24, 2024 | 10,675.00 | 10,675.00 | 9,725.00 | 10,300.00 | 10,300.00 | 700 |
| Jun 21, 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 100 |
| Jun 20, 2024 | 10,925.00 | 10,925.00 | 10,650.00 | 10,675.00 | 10,675.00 | 800 |
| Jun 19, 2024 | 10,725.00 | 10,825.00 | 10,725.00 | 10,825.00 | 10,825.00 | 600 |
| Jun 14, 2024 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 100 |
| Jun 13, 2024 | 10,425.00 | 10,625.00 | 10,425.00 | 10,625.00 | 10,625.00 | 300 |
| Jun 12, 2024 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 800 |
| Jun 11, 2024 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| Jun 10, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 900 |
| Jun 07, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - |
| Jun 06, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| Jun 05, 2024 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.