Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 7,100.00 | 7,150.00 | 7,100.00 | 7,100.00 | 7,100.00 | 11,800 |
| 2023-01-26 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,000 |
| 2023-01-25 | 7,450.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,400 |
| 2023-01-24 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2023-01-20 | 7,425.00 | 7,475.00 | 7,425.00 | 7,450.00 | 7,450.00 | 3,600 |
| 2023-01-19 | 7,700.00 | 8,000.00 | 7,425.00 | 7,425.00 | 7,425.00 | 11,000 |
| 2023-01-18 | 7,350.00 | 7,375.00 | 7,050.00 | 7,175.00 | 7,175.00 | 1,400 |
| 2023-01-17 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 700 |
| 2023-01-16 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2023-01-13 | 7,450.00 | 7,450.00 | 7,225.00 | 7,300.00 | 7,300.00 | 500 |
| 2023-01-12 | 7,550.00 | 7,750.00 | 7,475.00 | 7,475.00 | 7,475.00 | 1,300 |
| 2023-01-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 100 |
| 2023-01-10 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 700 |
| 2023-01-09 | 7,650.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,750.00 | 10,300 |
| 2023-01-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-01-05 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2023-01-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2023-01-03 | 7,600.00 | 7,650.00 | 7,600.00 | 7,650.00 | 7,650.00 | 500 |
| 2023-01-02 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 100 |
| 2022-12-30 | 7,625.00 | 7,650.00 | 7,625.00 | 7,650.00 | 7,650.00 | 600 |
| 2022-12-29 | 7,075.00 | 7,850.00 | 7,075.00 | 7,650.00 | 7,650.00 | 500 |
| 2022-12-28 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 0 |
| 2022-12-27 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 0 |
| 2022-12-26 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 0 |
| 2022-12-23 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 100 |
| 2022-12-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2022-12-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-16 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-15 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 300 |
| 2022-12-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-13 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-12 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2022-12-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2022-12-05 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2022-12-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-12-01 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-11-30 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2022-11-29 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0 |
| 2022-11-28 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 500 |
| 2022-11-25 | 7,875.00 | 8,275.00 | 7,750.00 | 7,750.00 | 7,750.00 | 3,800 |
| 2022-11-24 | 7,875.00 | 7,900.00 | 7,875.00 | 7,875.00 | 7,875.00 | 400 |
| 2022-11-23 | 7,650.00 | 7,675.00 | 7,650.00 | 7,650.00 | 7,650.00 | 3,900 |
| 2022-11-22 | 8,000.00 | 8,000.00 | 7,825.00 | 7,825.00 | 7,825.00 | 600 |
| 2022-11-21 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0 |
| 2022-11-18 | 7,825.00 | 7,875.00 | 7,825.00 | 7,850.00 | 7,850.00 | 700 |
| 2022-11-17 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0 |
| 2022-11-16 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0 |
| 2022-11-15 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0 |
| 2022-11-14 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 100 |
| 2022-11-11 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 300 |
| 2022-11-10 | 8,200.00 | 8,200.00 | 7,725.00 | 7,725.00 | 7,725.00 | 900 |
| 2022-11-09 | 7,950.00 | 8,200.00 | 7,950.00 | 8,200.00 | 8,200.00 | 300 |
| 2022-11-08 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 100 |
| 2022-11-07 | 8,200.00 | 8,200.00 | 7,950.00 | 7,950.00 | 7,950.00 | 1,800 |
| 2022-11-04 | 7,725.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,575.00 | 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.