Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 0 |
| 2024-05-07 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 100 |
| 2024-05-06 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 600 |
| 2024-05-03 | 10,225.00 | 10,475.00 | 10,225.00 | 10,475.00 | 10,475.00 | 900 |
| 2024-05-02 | 9,825.00 | 10,475.00 | 9,825.00 | 10,475.00 | 10,475.00 | 1,600 |
| 2024-04-30 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 100 |
| 2024-04-29 | 10,000.00 | 10,000.00 | 9,975.00 | 9,975.00 | 9,975.00 | 200 |
| 2024-04-26 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0 |
| 2024-04-25 | 9,625.00 | 9,975.00 | 9,625.00 | 9,975.00 | 9,975.00 | 500 |
| 2024-04-24 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2024-04-23 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2024-04-22 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2024-04-19 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2024-04-18 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 3,700 |
| 2024-04-17 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2024-04-16 | 10,125.00 | 10,125.00 | 10,100.00 | 10,100.00 | 10,100.00 | 800 |
| 2024-04-05 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0 |
| 2024-04-04 | 10,700.00 | 11,400.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,700 |
| 2024-04-03 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-04-02 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-04-01 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 14,900 |
| 2024-03-28 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 300 |
| 2024-03-27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 500 |
| 2024-03-26 | 11,025.00 | 11,025.00 | 9,725.00 | 10,800.00 | 10,800.00 | 1,100 |
| 2024-03-25 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 700 |
| 2024-03-22 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 100 |
| 2024-03-21 | 10,500.00 | 10,500.00 | 10,425.00 | 10,425.00 | 10,425.00 | 200 |
| 2024-03-20 | 10,000.00 | 10,500.00 | 10,000.00 | 10,425.00 | 10,425.00 | 3,400 |
| 2024-03-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 600 |
| 2024-03-18 | 10,950.00 | 10,950.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,400 |
| 2024-03-15 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| 2024-03-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,400 |
| 2024-03-13 | 9,800.00 | 10,675.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,900 |
| 2024-03-08 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-03-07 | 9,600.00 | 10,700.00 | 9,600.00 | 10,700.00 | 10,700.00 | 600 |
| 2024-03-06 | 9,675.00 | 10,800.00 | 9,525.00 | 10,800.00 | 10,800.00 | 3,300 |
| 2024-03-05 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 1,100 |
| 2024-03-04 | 9,900.00 | 9,900.00 | 9,525.00 | 9,875.00 | 9,875.00 | 2,200 |
| 2024-03-01 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 100 |
| 2024-02-29 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0 |
| 2024-02-28 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0 |
| 2024-02-27 | 9,925.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 300 |
| 2024-02-26 | 9,750.00 | 9,925.00 | 9,750.00 | 9,925.00 | 9,925.00 | 2,500 |
| 2024-02-23 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0 |
| 2024-02-22 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 100 |
| 2024-02-21 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 100 |
| 2024-02-20 | 9,575.00 | 9,850.00 | 9,575.00 | 9,850.00 | 9,850.00 | 200 |
| 2024-02-19 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 300 |
| 2024-02-16 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 600 |
| 2024-02-15 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0 |
| 2024-02-13 | 9,700.00 | 9,750.00 | 9,550.00 | 9,725.00 | 9,725.00 | 3,400 |
| 2024-02-12 | 9,700.00 | 9,800.00 | 9,550.00 | 9,775.00 | 9,775.00 | 3,900 |
| 2024-02-07 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 100 |
| 2024-02-06 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0 |
| 2024-02-05 | 9,500.00 | 9,575.00 | 9,500.00 | 9,525.00 | 9,525.00 | 1,200 |
| 2024-02-02 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 500 |
| 2024-02-01 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 1,000 |
| 2024-01-31 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 100 |
| 2024-01-30 | 9,750.00 | 9,750.00 | 9,550.00 | 9,675.00 | 9,675.00 | 1,100 |
| 2024-01-29 | 9,800.00 | 9,900.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1,100 |
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.