Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7,600.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,750.00 | 300 |
| 2022-11-02 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,300 |
| 2022-11-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,200 |
| 2022-10-31 | 7,550.00 | 7,800.00 | 7,550.00 | 7,800.00 | 7,800.00 | 15,200 |
| 2022-10-28 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 0 |
| 2022-10-27 | 7,625.00 | 7,675.00 | 7,625.00 | 7,675.00 | 7,675.00 | 1,100 |
| 2022-10-26 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 300 |
| 2022-10-25 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1,100 |
| 2022-10-24 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 0 |
| 2022-10-21 | 7,400.00 | 7,725.00 | 7,375.00 | 7,725.00 | 7,725.00 | 1,200 |
| 2022-10-20 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 800 |
| 2022-10-19 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 100 |
| 2022-10-18 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 2,200 |
| 2022-10-17 | 7,600.00 | 8,300.00 | 7,350.00 | 8,300.00 | 8,300.00 | 2,000 |
| 2022-10-14 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 300 |
| 2022-10-13 | 7,525.00 | 7,650.00 | 7,525.00 | 7,650.00 | 7,650.00 | 800 |
| 2022-10-12 | 7,750.00 | 7,900.00 | 7,575.00 | 7,575.00 | 7,575.00 | 1,700 |
| 2022-10-11 | 7,300.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,250.00 | 1,400 |
| 2022-10-10 | 7,450.00 | 7,675.00 | 7,200.00 | 7,500.00 | 7,500.00 | 3,900 |
| 2022-10-07 | 7,600.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2,500 |
| 2022-10-06 | 7,350.00 | 7,600.00 | 7,350.00 | 7,450.00 | 7,450.00 | 700 |
| 2022-10-05 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | 1,200 |
| 2022-10-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-10-03 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-09-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,000 |
| 2022-09-29 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 700 |
| 2022-09-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2022-09-27 | 7,500.00 | 7,675.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,000 |
| 2022-09-26 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 500 |
| 2022-09-23 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 500 |
| 2022-09-22 | 7,275.00 | 7,275.00 | 7,250.00 | 7,250.00 | 7,250.00 | 200 |
| 2022-09-21 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0 |
| 2022-09-20 | 7,250.00 | 7,275.00 | 7,250.00 | 7,250.00 | 7,250.00 | 900 |
| 2022-09-19 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 100 |
| 2022-09-16 | 7,550.00 | 7,550.00 | 7,350.00 | 7,525.00 | 7,525.00 | 2,600 |
| 2022-09-15 | 7,525.00 | 7,675.00 | 7,400.00 | 7,550.00 | 7,550.00 | 1,600 |
| 2022-09-14 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 400 |
| 2022-09-13 | 7,775.00 | 7,775.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,700 |
| 2022-09-12 | 7,225.00 | 7,475.00 | 7,150.00 | 7,275.00 | 7,275.00 | 2,000 |
| 2022-09-09 | 7,450.00 | 7,750.00 | 7,225.00 | 7,225.00 | 7,225.00 | 900 |
| 2022-09-08 | 7,500.00 | 7,500.00 | 7,075.00 | 7,200.00 | 7,200.00 | 500 |
| 2022-09-07 | 7,600.00 | 7,600.00 | 7,500.00 | 7,525.00 | 7,525.00 | 1,300 |
| 2022-09-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 300 |
| 2022-09-05 | 7,575.00 | 7,700.00 | 7,475.00 | 7,650.00 | 7,650.00 | 1,100 |
| 2022-09-02 | 7,475.00 | 7,500.00 | 7,475.00 | 7,475.00 | 7,475.00 | 1,300 |
| 2022-09-01 | 7,600.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,500.00 | 1,800 |
| 2022-08-31 | 7,400.00 | 8,300.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,800 |
| 2022-08-30 | 7,300.00 | 7,925.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,900 |
| 2022-08-29 | 7,625.00 | 7,650.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,900 |
| 2022-08-26 | 7,100.00 | 7,975.00 | 7,100.00 | 7,275.00 | 7,275.00 | 7,100 |
| 2022-08-25 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 600 |
| 2022-08-24 | 7,175.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,200.00 | 3,700 |
| 2022-08-23 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 600 |
| 2022-08-22 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 200 |
| 2022-08-19 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 800 |
| 2022-08-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,100 |
| 2022-08-16 | 7,250.00 | 7,875.00 | 7,250.00 | 7,800.00 | 7,800.00 | 3,400 |
| 2022-08-15 | 7,175.00 | 7,350.00 | 7,175.00 | 7,250.00 | 7,250.00 | 4,700 |
| 2022-08-12 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2022-08-11 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 100 |
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.