Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,100.00 | 7,450.00 | 7,100.00 | 7,425.00 | 7,425.00 | 1,300 |
| 2023-05-03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 100 |
| 2023-05-02 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 100 |
| 2023-04-28 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 |
| 2023-04-27 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 0 |
| 2023-04-26 | 7,150.00 | 7,150.00 | 7,000.00 | 7,075.00 | 7,075.00 | 1,800 |
| 2023-04-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2023-04-17 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2023-04-14 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2023-04-13 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 200 |
| 2023-04-12 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2023-04-11 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 300 |
| 2023-04-10 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2023-04-06 | 7,450.00 | 7,475.00 | 7,400.00 | 7,450.00 | 7,450.00 | 700 |
| 2023-04-05 | 7,575.00 | 8,600.00 | 7,450.00 | 7,450.00 | 7,450.00 | 4,600 |
| 2023-04-04 | 7,525.00 | 7,575.00 | 7,525.00 | 7,575.00 | 7,575.00 | 200 |
| 2023-04-03 | 7,425.00 | 7,525.00 | 7,400.00 | 7,525.00 | 7,525.00 | 2,600 |
| 2023-03-31 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2023-03-30 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 400 |
| 2023-03-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-03-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2023-03-27 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0 |
| 2023-03-24 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0 |
| 2023-03-21 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 100 |
| 2023-03-20 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 500 |
| 2023-03-17 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 0 |
| 2023-03-16 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 0 |
| 2023-03-15 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 500 |
| 2023-03-14 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 12,400 |
| 2023-03-13 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 100 |
| 2023-03-10 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 500 |
| 2023-03-09 | 7,625.00 | 7,700.00 | 7,625.00 | 7,700.00 | 7,700.00 | 300 |
| 2023-03-08 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 600 |
| 2023-03-07 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2023-03-06 | 7,600.00 | 7,700.00 | 7,425.00 | 7,700.00 | 7,700.00 | 1,100 |
| 2023-03-03 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2023-03-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-03-01 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2023-02-28 | 7,425.00 | 7,425.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2023-02-27 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,800 |
| 2023-02-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-02-23 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,600.00 | 2,300 |
| 2023-02-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-02-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 200 |
| 2023-02-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 200 |
| 2023-02-17 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 0 |
| 2023-02-16 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 400 |
| 2023-02-15 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2023-02-14 | 7,450.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | 200 |
| 2023-02-13 | 7,950.00 | 7,950.00 | 7,250.00 | 7,250.00 | 7,250.00 | 900 |
| 2023-02-10 | 7,275.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,300.00 | 1,400 |
| 2023-02-09 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0 |
| 2023-02-08 | 7,225.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | 600 |
| 2023-02-07 | 7,200.00 | 7,200.00 | 7,025.00 | 7,025.00 | 7,025.00 | 400 |
| 2023-02-06 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,300 |
| 2023-02-03 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,100 |
| 2023-02-02 | 6,800.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,925.00 | 1,400 |
| 2023-02-01 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2023-01-31 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2023-01-30 | 7,100.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | 4,700 |
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.