Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 9,725.00 | 9,725.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,500 |
| 2023-10-30 | 9,375.00 | 10,000.00 | 9,375.00 | 9,700.00 | 9,700.00 | 5,400 |
| 2023-10-27 | 9,050.00 | 9,375.00 | 9,050.00 | 9,375.00 | 9,375.00 | 500 |
| 2023-10-26 | 9,025.00 | 9,400.00 | 9,025.00 | 9,375.00 | 9,375.00 | 300 |
| 2023-10-25 | 9,250.00 | 9,250.00 | 9,000.00 | 9,000.00 | 9,000.00 | 300 |
| 2023-10-24 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 100 |
| 2023-10-23 | 9,425.00 | 9,425.00 | 9,200.00 | 9,200.00 | 9,200.00 | 900 |
| 2023-10-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100 |
| 2023-10-19 | 9,850.00 | 9,850.00 | 9,150.00 | 9,500.00 | 9,500.00 | 3,400 |
| 2023-10-18 | 9,450.00 | 9,850.00 | 9,375.00 | 9,850.00 | 9,850.00 | 4,400 |
| 2023-10-17 | 9,500.00 | 9,525.00 | 9,475.00 | 9,475.00 | 9,475.00 | 2,900 |
| 2023-10-16 | 9,925.00 | 9,925.00 | 9,575.00 | 9,700.00 | 9,700.00 | 1,800 |
| 2023-10-13 | 10,000.00 | 10,100.00 | 9,575.00 | 9,925.00 | 9,925.00 | 6,500 |
| 2023-10-12 | 10,000.00 | 10,000.00 | 9,425.00 | 9,525.00 | 9,525.00 | 3,100 |
| 2023-10-11 | 9,800.00 | 10,100.00 | 9,700.00 | 9,725.00 | 9,725.00 | 2,700 |
| 2023-10-10 | 9,975.00 | 10,125.00 | 9,450.00 | 9,500.00 | 9,500.00 | 10,900 |
| 2023-10-09 | 9,800.00 | 10,400.00 | 9,200.00 | 10,000.00 | 10,000.00 | 6,300 |
| 2023-10-06 | 10,175.00 | 10,600.00 | 9,800.00 | 10,175.00 | 10,175.00 | 6,600 |
| 2023-10-05 | 9,800.00 | 12,000.00 | 9,800.00 | 10,175.00 | 10,175.00 | 19,600 |
| 2023-10-04 | 9,825.00 | 10,375.00 | 9,800.00 | 10,375.00 | 10,375.00 | 1,000 |
| 2023-10-03 | 10,450.00 | 10,450.00 | 10,425.00 | 10,425.00 | 10,425.00 | 400 |
| 2023-10-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 400 |
| 2023-09-29 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,800 |
| 2023-09-27 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 8,900 |
| 2023-09-26 | 10,600.00 | 11,450.00 | 10,600.00 | 11,425.00 | 11,425.00 | 1,000 |
| 2023-09-25 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 100 |
| 2023-09-22 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | 700 |
| 2023-09-21 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 200 |
| 2023-09-20 | 10,600.00 | 11,525.00 | 10,600.00 | 11,525.00 | 11,525.00 | 900 |
| 2023-09-19 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 100 |
| 2023-09-18 | 11,675.00 | 11,675.00 | 11,675.00 | 11,675.00 | 11,675.00 | 0 |
| 2023-09-15 | 11,625.00 | 11,675.00 | 11,625.00 | 11,675.00 | 11,675.00 | 1,500 |
| 2023-09-14 | 11,700.00 | 11,700.00 | 11,150.00 | 11,625.00 | 11,625.00 | 2,500 |
| 2023-09-13 | 11,725.00 | 11,725.00 | 11,700.00 | 11,700.00 | 11,700.00 | 400 |
| 2023-09-12 | 11,150.00 | 12,300.00 | 11,150.00 | 11,700.00 | 11,700.00 | 3,200 |
| 2023-09-11 | 10,400.00 | 11,250.00 | 10,350.00 | 11,150.00 | 11,150.00 | 4,800 |
| 2023-09-08 | 9,900.00 | 10,475.00 | 9,900.00 | 10,000.00 | 10,000.00 | 2,400 |
| 2023-09-07 | 10,600.00 | 10,650.00 | 10,600.00 | 10,625.00 | 10,625.00 | 1,000 |
| 2023-09-06 | 10,700.00 | 10,900.00 | 10,675.00 | 10,675.00 | 10,675.00 | 1,300 |
| 2023-09-05 | 10,975.00 | 10,975.00 | 10,900.00 | 10,900.00 | 10,900.00 | 500 |
| 2023-09-04 | 10,500.00 | 11,400.00 | 10,500.00 | 10,950.00 | 10,950.00 | 4,100 |
| 2023-09-01 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 500 |
| 2023-08-31 | 11,900.00 | 11,900.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1,600 |
| 2023-08-30 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0 |
| 2023-08-29 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 800 |
| 2023-08-28 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 800 |
| 2023-08-25 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1,400 |
| 2023-08-24 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 100 |
| 2023-08-23 | 12,525.00 | 12,525.00 | 12,375.00 | 12,375.00 | 12,375.00 | 4,400 |
| 2023-08-22 | 12,325.00 | 12,925.00 | 12,325.00 | 12,750.00 | 12,750.00 | 3,200 |
| 2023-08-21 | 11,775.00 | 12,325.00 | 11,775.00 | 12,325.00 | 12,325.00 | 1,900 |
| 2023-08-18 | 12,025.00 | 12,025.00 | 11,500.00 | 11,775.00 | 11,775.00 | 1,600 |
| 2023-08-16 | 13,025.00 | 13,025.00 | 11,500.00 | 12,025.00 | 12,025.00 | 6,300 |
| 2023-08-15 | 13,775.00 | 13,775.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,400 |
| 2023-08-14 | 13,475.00 | 13,825.00 | 13,475.00 | 13,750.00 | 13,750.00 | 2,700 |
| 2023-08-11 | 13,800.00 | 13,800.00 | 13,475.00 | 13,475.00 | 13,475.00 | 2,600 |
| 2023-08-10 | 14,100.00 | 14,100.00 | 13,775.00 | 13,800.00 | 13,800.00 | 2,600 |
| 2023-08-09 | 13,975.00 | 14,225.00 | 13,975.00 | 14,100.00 | 14,100.00 | 4,200 |
| 2023-08-08 | 14,600.00 | 14,600.00 | 13,950.00 | 13,950.00 | 13,950.00 | 3,200 |
| 2023-08-07 | 15,500.00 | 16,000.00 | 14,275.00 | 14,600.00 | 14,600.00 | 13,900 |
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.