Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 12,775.00 | 13,500.00 | 12,750.00 | 12,800.00 | 12,800.00 | 2,900 |
| 2024-08-07 | 12,800.00 | 13,100.00 | 12,750.00 | 12,775.00 | 12,775.00 | 3,900 |
| 2024-08-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2024-08-05 | 13,000.00 | 13,725.00 | 12,850.00 | 13,000.00 | 13,000.00 | 3,100 |
| 2024-08-02 | 13,100.00 | 13,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2,000 |
| 2024-08-01 | 11,025.00 | 12,975.00 | 11,025.00 | 12,975.00 | 12,975.00 | 2,500 |
| 2024-07-31 | 14,000.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6,400 |
| 2024-07-30 | 13,600.00 | 14,275.00 | 13,600.00 | 14,000.00 | 14,000.00 | 900 |
| 2024-07-29 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2024-07-26 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| 2024-07-25 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 100 |
| 2024-07-24 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| 2024-07-23 | 13,125.00 | 13,850.00 | 13,100.00 | 13,850.00 | 13,850.00 | 800 |
| 2024-07-22 | 14,875.00 | 14,875.00 | 12,775.00 | 14,475.00 | 14,475.00 | 9,200 |
| 2024-07-19 | 14,300.00 | 15,000.00 | 14,300.00 | 14,875.00 | 14,875.00 | 1,400 |
| 2024-07-18 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-07-17 | 14,400.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | 500 |
| 2024-07-16 | 14,000.00 | 14,200.00 | 13,825.00 | 14,200.00 | 14,200.00 | 2,800 |
| 2024-07-15 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 0 |
| 2024-07-12 | 13,800.00 | 14,025.00 | 13,800.00 | 14,025.00 | 14,025.00 | 900 |
| 2024-07-11 | 13,950.00 | 13,975.00 | 13,800.00 | 13,800.00 | 13,800.00 | 900 |
| 2024-07-10 | 13,325.00 | 13,950.00 | 12,900.00 | 13,950.00 | 13,950.00 | 3,000 |
| 2024-07-09 | 13,200.00 | 13,950.00 | 12,150.00 | 13,225.00 | 13,225.00 | 1,800 |
| 2024-07-08 | 12,200.00 | 13,250.00 | 11,300.00 | 13,125.00 | 13,125.00 | 3,700 |
| 2024-07-05 | 11,225.00 | 12,225.00 | 11,200.00 | 12,225.00 | 12,225.00 | 2,100 |
| 2024-07-04 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0 |
| 2024-07-03 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 700 |
| 2024-07-02 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-07-01 | 11,175.00 | 13,075.00 | 11,175.00 | 11,200.00 | 11,200.00 | 3,400 |
| 2024-06-28 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2024-06-27 | 10,875.00 | 10,900.00 | 10,875.00 | 10,900.00 | 10,900.00 | 500 |
| 2024-06-26 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,500 |
| 2024-06-25 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2024-06-24 | 10,675.00 | 10,675.00 | 9,725.00 | 10,300.00 | 10,300.00 | 700 |
| 2024-06-21 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 100 |
| 2024-06-20 | 10,925.00 | 10,925.00 | 10,650.00 | 10,675.00 | 10,675.00 | 800 |
| 2024-06-19 | 10,725.00 | 10,825.00 | 10,725.00 | 10,825.00 | 10,825.00 | 600 |
| 2024-06-14 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 100 |
| 2024-06-13 | 10,425.00 | 10,625.00 | 10,425.00 | 10,625.00 | 10,625.00 | 300 |
| 2024-06-12 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 800 |
| 2024-06-11 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| 2024-06-10 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 900 |
| 2024-06-07 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0 |
| 2024-06-06 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| 2024-06-05 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| 2024-06-04 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 200 |
| 2024-06-03 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 100 |
| 2024-05-31 | 10,375.00 | 10,375.00 | 10,175.00 | 10,175.00 | 10,175.00 | 500 |
| 2024-05-30 | 10,175.00 | 10,375.00 | 10,175.00 | 10,375.00 | 10,375.00 | 900 |
| 2024-05-29 | 9,925.00 | 10,175.00 | 9,925.00 | 10,175.00 | 10,175.00 | 200 |
| 2024-05-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2024-05-27 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2024-05-22 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1,200 |
| 2024-05-21 | 10,175.00 | 10,175.00 | 10,075.00 | 10,075.00 | 10,075.00 | 1,500 |
| 2024-05-20 | 10,000.00 | 10,075.00 | 10,000.00 | 10,075.00 | 10,075.00 | 400 |
| 2024-05-17 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 100 |
| 2024-05-16 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 0 |
| 2024-05-15 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 100 |
| 2024-05-14 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 0 |
| 2024-05-13 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 200 |
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.