Siantar Top Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	14,300.00	16,000.00	14,300.00	15,500.00	15,500.00	26,100
2023-08-03	13,150.00	14,900.00	13,150.00	14,300.00	14,300.00	12,600
2023-08-02	14,600.00	14,600.00	13,100.00	13,475.00	13,475.00	8,400
2023-08-01	16,125.00	16,125.00	14,600.00	14,600.00	14,600.00	14,200
2023-07-31	14,500.00	16,900.00	13,000.00	16,125.00	16,125.00	32,100
2023-07-28	12,150.00	14,500.00	12,150.00	14,500.00	14,500.00	12,400
2023-07-27	10,300.00	12,100.00	10,300.00	12,100.00	12,100.00	9,600
2023-07-26	9,300.00	10,500.00	9,250.00	10,100.00	10,100.00	6,200
2023-07-25	8,400.00	9,300.00	8,400.00	9,300.00	9,300.00	3,700
2023-07-24	9,100.00	9,100.00	8,950.00	8,950.00	8,950.00	1,100
2023-07-21	9,600.00	9,625.00	7,500.00	9,100.00	9,100.00	7,700
2023-07-20	8,250.00	9,650.00	8,250.00	8,800.00	8,800.00	5,800
2023-07-18	7,925.00	8,250.00	7,650.00	8,250.00	8,250.00	1,500
2023-07-17	7,925.00	7,925.00	7,925.00	7,925.00	7,925.00	0
2023-07-14	7,925.00	7,925.00	7,925.00	7,925.00	7,925.00	100
2023-07-13	7,800.00	8,450.00	7,600.00	8,100.00	8,100.00	5,800
2023-07-12	8,025.00	8,450.00	8,000.00	8,000.00	8,000.00	3,800
2023-07-11	8,075.00	8,075.00	8,075.00	8,075.00	8,075.00	0
2023-07-10	8,075.00	8,075.00	8,075.00	8,075.00	8,075.00	100
2023-07-07	8,075.00	8,075.00	8,075.00	8,075.00	8,075.00	200
2023-07-06	8,075.00	8,075.00	8,075.00	8,075.00	8,075.00	600
2023-07-05	7,900.00	8,075.00	7,900.00	8,075.00	8,075.00	600
2023-07-04	8,075.00	8,075.00	8,075.00	8,075.00	8,075.00	0
2023-07-03	8,075.00	8,075.00	8,075.00	8,075.00	8,075.00	0
2023-06-27	8,000.00	8,075.00	7,900.00	8,075.00	8,075.00	900
2023-06-26	7,975.00	8,150.00	7,925.00	8,150.00	8,150.00	1,400
2023-06-23	7,950.00	7,950.00	7,950.00	7,950.00	7,950.00	100
2023-06-22	8,200.00	8,650.00	7,950.00	8,100.00	8,100.00	2,800
2023-06-21	7,900.00	7,900.00	7,900.00	7,900.00	7,900.00	0
2023-06-20	8,225.00	8,225.00	7,900.00	7,900.00	7,900.00	200
2023-06-19	8,200.00	8,200.00	8,200.00	8,200.00	8,200.00	2,300
2023-06-16	7,975.00	8,550.00	7,900.00	8,200.00	8,200.00	2,500
2023-06-15	8,150.00	8,150.00	8,150.00	8,150.00	8,150.00	0
2023-06-14	8,150.00	8,150.00	8,150.00	8,150.00	8,150.00	100
2023-06-13	8,250.00	8,275.00	8,200.00	8,200.00	8,200.00	500
2023-06-12	8,300.00	8,900.00	8,300.00	8,500.00	8,500.00	3,100
2023-06-09	8,100.00	8,100.00	8,100.00	8,100.00	8,100.00	1,100
2023-06-08	8,100.00	8,275.00	7,625.00	8,275.00	8,275.00	2,900
2023-06-07	8,100.00	8,100.00	8,100.00	8,100.00	8,100.00	4,900
2023-06-06	8,050.00	8,300.00	8,050.00	8,050.00	8,050.00	500
2023-06-05	8,025.00	8,025.00	8,025.00	8,025.00	8,025.00	0
2023-05-31	8,000.00	8,025.00	7,550.00	8,025.00	8,025.00	2,300
2023-05-30	8,100.00	8,100.00	8,100.00	8,100.00	8,100.00	400
2023-05-29	8,200.00	8,200.00	7,700.00	8,100.00	8,100.00	2,400
2023-05-26	8,250.00	8,250.00	8,225.00	8,225.00	8,225.00	600
2023-05-25	7,725.00	8,600.00	7,525.00	8,300.00	8,300.00	4,600
2023-05-24	7,950.00	9,000.00	7,800.00	7,975.00	7,975.00	5,100
2023-05-23	6,975.00	8,000.00	6,975.00	7,950.00	7,950.00	3,300
2023-05-22	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	100
2023-05-19	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	0
2023-05-17	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,100
2023-05-16	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	300
2023-05-15	7,175.00	7,175.00	7,175.00	7,175.00	7,175.00	100
2023-05-12	7,125.00	7,150.00	7,125.00	7,150.00	7,150.00	500
2023-05-11	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	100
2023-05-10	7,425.00	7,425.00	7,425.00	7,425.00	7,425.00	0
2023-05-09	7,425.00	7,425.00	7,425.00	7,425.00	7,425.00	0
2023-05-08	7,425.00	7,425.00	7,425.00	7,425.00	7,425.00	0
2023-05-05	7,425.00	7,425.00	7,425.00	7,425.00	7,425.00	0
2023-05-04	7,100.00	7,450.00	7,100.00	7,425.00	7,425.00	1,300

← NewerPage 14 of 21 · 1,219 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.