Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,350.00 | 8,350.00 | 8,125.00 | 8,225.00 | 8,225.00 | 1,600 |
| 2026-10-16 | 8,875.00 | 9,300.00 | 8,525.00 | 8,525.00 | 8,525.00 | 3,900 |
| 2026-10-15 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 100 |
| 2026-10-14 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2026-10-13 | 8,900.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,100 |
| 2026-10-12 | 8,850.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,650.00 | 4,300 |
| 2026-10-09 | 8,975.00 | 8,975.00 | 8,250.00 | 8,600.00 | 8,600.00 | 12,300 |
| 2026-10-08 | 8,825.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,750.00 | 900 |
| 2026-10-07 | 8,975.00 | 9,125.00 | 8,975.00 | 9,000.00 | 9,000.00 | 2,400 |
| 2026-10-06 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,850.00 | 3,100 |
| 2026-10-05 | 9,025.00 | 9,025.00 | 8,825.00 | 8,900.00 | 8,900.00 | 500 |
| 2026-10-02 | 9,150.00 | 9,150.00 | 8,925.00 | 8,925.00 | 8,925.00 | 200 |
| 2026-10-01 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3,000 |
| 2026-09-30 | 9,100.00 | 9,100.00 | 9,025.00 | 9,025.00 | 9,025.00 | 400 |
| 2026-09-29 | 8,925.00 | 9,125.00 | 8,875.00 | 8,875.00 | 8,875.00 | 12,600 |
| 2026-09-28 | 9,325.00 | 9,325.00 | 8,900.00 | 8,925.00 | 8,925.00 | 1,000 |
| 2026-09-25 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 200 |
| 2026-09-24 | 9,450.00 | 11,125.00 | 8,775.00 | 9,200.00 | 9,200.00 | 36,300 |
| 2026-09-23 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 9,400.00 | 200 |
| 2026-09-22 | 9,450.00 | 9,450.00 | 9,225.00 | 9,375.00 | 9,375.00 | 3,500 |
| 2026-09-21 | 9,375.00 | 9,425.00 | 9,375.00 | 9,375.00 | 9,375.00 | 300 |
| 2026-09-18 | 9,450.00 | 9,450.00 | 9,375.00 | 9,375.00 | 9,375.00 | 1,500 |
| 2026-09-17 | 9,625.00 | 9,625.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,000 |
| 2026-09-16 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 9,400.00 | 300 |
| 2026-09-15 | 9,625.00 | 9,625.00 | 9,300.00 | 9,300.00 | 9,300.00 | 800 |
| 2026-09-14 | 9,500.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 300 |
| 2026-09-11 | 9,300.00 | 9,575.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1,000 |
| 2026-09-10 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,700 |
| 2026-09-09 | 9,575.00 | 9,575.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,800 |
| 2026-09-08 | 9,575.00 | 9,575.00 | 9,425.00 | 9,500.00 | 9,500.00 | 900 |
| 2026-09-07 | 9,550.00 | 9,550.00 | 9,475.00 | 9,475.00 | 9,475.00 | 200 |
| 2026-09-04 | 9,450.00 | 9,625.00 | 9,425.00 | 9,450.00 | 9,450.00 | 2,400 |
| 2026-09-03 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 500 |
| 2026-09-02 | 9,375.00 | 9,425.00 | 9,325.00 | 9,400.00 | 9,400.00 | 1,300 |
| 2026-09-01 | 9,475.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 700 |
| 2026-08-31 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3,700 |
| 2026-08-28 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,300 |
| 2026-08-27 | 9,400.00 | 9,425.00 | 9,400.00 | 9,425.00 | 9,425.00 | 1,200 |
| 2026-08-26 | 9,475.00 | 9,475.00 | 9,450.00 | 9,450.00 | 9,450.00 | 400 |
| 2026-08-25 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0 |
| 2026-08-24 | 9,625.00 | 9,625.00 | 9,400.00 | 9,475.00 | 9,475.00 | 3,300 |
| 2026-08-21 | 9,400.00 | 9,475.00 | 9,400.00 | 9,425.00 | 9,425.00 | 1,600 |
| 2026-08-20 | 9,425.00 | 9,500.00 | 9,400.00 | 9,425.00 | 9,425.00 | 3,700 |
| 2026-08-19 | 9,500.00 | 9,500.00 | 9,400.00 | 9,425.00 | 9,425.00 | 6,200 |
| 2026-08-18 | 9,775.00 | 9,775.00 | 9,425.00 | 9,500.00 | 9,500.00 | 3,300 |
| 2026-08-17 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0 |
| 2026-08-14 | 9,700.00 | 9,700.00 | 9,425.00 | 9,625.00 | 9,625.00 | 2,100 |
| 2026-08-13 | 9,625.00 | 9,750.00 | 9,425.00 | 9,425.00 | 9,425.00 | 3,600 |
| 2026-08-12 | 9,850.00 | 9,850.00 | 9,600.00 | 9,625.00 | 9,625.00 | 1,200 |
| 2026-08-11 | 9,950.00 | 9,950.00 | 9,400.00 | 9,650.00 | 9,650.00 | 22,300 |
| 2026-08-10 | 10,000.00 | 10,100.00 | 9,725.00 | 9,850.00 | 9,850.00 | 1,800 |
| 2026-08-07 | 9,875.00 | 10,150.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,400 |
| 2026-08-06 | 9,875.00 | 9,875.00 | 9,850.00 | 9,875.00 | 9,875.00 | 19,000 |
| 2026-08-05 | 9,900.00 | 9,900.00 | 9,875.00 | 9,875.00 | 9,875.00 | 300 |
| 2026-08-04 | 9,925.00 | 9,975.00 | 9,725.00 | 9,800.00 | 9,800.00 | 3,800 |
| 2026-08-03 | 9,750.00 | 9,750.00 | 9,625.00 | 9,625.00 | 9,625.00 | 300 |
| 2026-07-31 | 9,800.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,000 |
| 2026-07-30 | 9,750.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | 2,100 |
| 2026-07-29 | 9,625.00 | 10,075.00 | 9,600.00 | 9,975.00 | 9,975.00 | 55,300 |
| 2026-07-28 | 9,975.00 | 9,975.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-21 | 76.3400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.