Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,500.00 | 10,050.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2,400 |
| 2024-01-25 | 9,525.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,100 |
| 2024-01-24 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| 2024-01-23 | 9,650.00 | 9,775.00 | 9,525.00 | 9,525.00 | 9,525.00 | 800 |
| 2024-01-22 | 9,575.00 | 9,825.00 | 9,500.00 | 9,650.00 | 9,650.00 | 3,200 |
| 2024-01-19 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 200 |
| 2024-01-18 | 9,775.00 | 9,775.00 | 9,525.00 | 9,575.00 | 9,575.00 | 700 |
| 2024-01-17 | 9,875.00 | 9,925.00 | 9,775.00 | 9,775.00 | 9,775.00 | 2,000 |
| 2024-01-16 | 9,650.00 | 9,875.00 | 9,650.00 | 9,775.00 | 9,775.00 | 1,800 |
| 2024-01-15 | 9,450.00 | 9,775.00 | 9,450.00 | 9,650.00 | 9,650.00 | 4,200 |
| 2024-01-12 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| 2024-01-11 | 9,600.00 | 9,600.00 | 9,375.00 | 9,375.00 | 9,375.00 | 1,400 |
| 2024-01-10 | 9,375.00 | 9,600.00 | 9,375.00 | 9,600.00 | 9,600.00 | 1,800 |
| 2024-01-09 | 9,850.00 | 9,925.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,800 |
| 2024-01-08 | 9,550.00 | 9,550.00 | 9,400.00 | 9,475.00 | 9,475.00 | 2,200 |
| 2024-01-05 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 500 |
| 2024-01-04 | 9,625.00 | 9,800.00 | 9,600.00 | 9,775.00 | 9,775.00 | 2,300 |
| 2024-01-03 | 9,675.00 | 9,675.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,000 |
| 2024-01-02 | 9,700.00 | 9,700.00 | 9,425.00 | 9,700.00 | 9,700.00 | 2,700 |
| 2023-12-29 | 9,700.00 | 9,825.00 | 9,325.00 | 9,375.00 | 9,375.00 | 1,900 |
| 2023-12-28 | 9,450.00 | 9,675.00 | 9,450.00 | 9,475.00 | 9,475.00 | 1,100 |
| 2023-12-27 | 9,350.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,450.00 | 700 |
| 2023-12-22 | 9,325.00 | 9,500.00 | 9,300.00 | 9,350.00 | 9,350.00 | 900 |
| 2023-12-21 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 700 |
| 2023-12-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 800 |
| 2023-12-19 | 9,600.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,750.00 | 200 |
| 2023-12-18 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100 |
| 2023-12-15 | 9,600.00 | 9,850.00 | 9,600.00 | 9,850.00 | 9,850.00 | 600 |
| 2023-12-14 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-12-13 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2023-12-12 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| 2023-12-11 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | 700 |
| 2023-12-08 | 9,775.00 | 9,800.00 | 9,725.00 | 9,725.00 | 9,725.00 | 300 |
| 2023-12-07 | 9,750.00 | 9,950.00 | 9,750.00 | 9,775.00 | 9,775.00 | 500 |
| 2023-12-06 | 9,750.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 700 |
| 2023-12-05 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 1,000 |
| 2023-12-04 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 700 |
| 2023-12-01 | 9,825.00 | 10,200.00 | 9,700.00 | 10,050.00 | 10,050.00 | 2,400 |
| 2023-11-30 | 9,850.00 | 10,075.00 | 9,675.00 | 9,875.00 | 9,875.00 | 2,600 |
| 2023-11-29 | 9,875.00 | 10,250.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1,300 |
| 2023-11-28 | 10,200.00 | 10,200.00 | 9,775.00 | 10,050.00 | 10,050.00 | 1,000 |
| 2023-11-27 | 9,725.00 | 10,350.00 | 9,725.00 | 10,050.00 | 10,050.00 | 1,400 |
| 2023-11-24 | 10,275.00 | 10,275.00 | 9,700.00 | 9,725.00 | 9,725.00 | 1,800 |
| 2023-11-23 | 10,300.00 | 10,425.00 | 9,700.00 | 10,275.00 | 10,275.00 | 1,900 |
| 2023-11-22 | 10,525.00 | 10,525.00 | 9,950.00 | 9,975.00 | 9,975.00 | 1,100 |
| 2023-11-21 | 10,500.00 | 10,500.00 | 9,925.00 | 10,425.00 | 10,425.00 | 1,200 |
| 2023-11-20 | 10,125.00 | 10,550.00 | 10,100.00 | 10,525.00 | 10,525.00 | 1,500 |
| 2023-11-17 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 600 |
| 2023-11-16 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 400 |
| 2023-11-15 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2023-11-14 | 10,725.00 | 10,725.00 | 10,700.00 | 10,700.00 | 10,700.00 | 200 |
| 2023-11-13 | 10,225.00 | 10,875.00 | 10,225.00 | 10,700.00 | 10,700.00 | 1,200 |
| 2023-11-10 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 200 |
| 2023-11-09 | 11,200.00 | 11,200.00 | 10,250.00 | 10,300.00 | 10,300.00 | 6,300 |
| 2023-11-08 | 10,500.00 | 11,500.00 | 10,500.00 | 11,200.00 | 11,200.00 | 4,900 |
| 2023-11-07 | 9,450.00 | 10,975.00 | 9,450.00 | 10,500.00 | 10,500.00 | 6,500 |
| 2023-11-06 | 9,575.00 | 9,575.00 | 9,075.00 | 9,300.00 | 9,300.00 | 800 |
| 2023-11-03 | 9,400.00 | 9,825.00 | 9,400.00 | 9,825.00 | 9,825.00 | 2,400 |
| 2023-11-02 | 9,500.00 | 9,525.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,100 |
| 2023-11-01 | 9,100.00 | 9,525.00 | 9,100.00 | 9,525.00 | 9,525.00 | 500 |
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.