Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2022-08-09 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | 700 |
| 2022-08-08 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 100 |
| 2022-08-05 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 400 |
| 2022-08-04 | 7,650.00 | 7,650.00 | 7,625.00 | 7,625.00 | 7,625.00 | 3,500 |
| 2022-08-03 | 8,075.00 | 8,075.00 | 7,625.00 | 7,625.00 | 7,625.00 | 2,600 |
| 2022-08-02 | 8,150.00 | 8,150.00 | 8,075.00 | 8,075.00 | 8,075.00 | 800 |
| 2022-08-01 | 8,000.00 | 8,950.00 | 8,000.00 | 8,450.00 | 8,450.00 | 1,700 |
| 2022-07-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 500 |
| 2022-07-28 | 8,250.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | 600 |
| 2022-07-27 | 8,400.00 | 9,050.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5,100 |
| 2022-07-26 | 8,700.00 | 9,450.00 | 8,150.00 | 8,200.00 | 8,200.00 | 7,500 |
| 2022-07-25 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2022-07-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2022-07-21 | 8,200.00 | 8,750.00 | 8,200.00 | 8,750.00 | 8,750.00 | 2,500 |
| 2022-07-20 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 300 |
| 2022-07-19 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2022-07-18 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2022-07-15 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2022-07-14 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 300 |
| 2022-07-13 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2022-07-12 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2022-07-11 | 8,400.00 | 8,425.00 | 8,400.00 | 8,425.00 | 8,425.00 | 1,100 |
| 2022-07-08 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,400.00 | 300 |
| 2022-07-07 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 100 |
| 2022-07-06 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 100 |
| 2022-07-05 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 500 |
| 2022-07-04 | 8,150.00 | 8,250.00 | 8,150.00 | 8,250.00 | 8,250.00 | 600 |
| 2022-07-01 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,400.00 | 300 |
| 2022-06-30 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2022-06-29 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2022-06-28 | 8,450.00 | 8,450.00 | 8,000.00 | 8,250.00 | 8,250.00 | 400 |
| 2022-06-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,600 |
| 2022-06-24 | 8,400.00 | 8,400.00 | 8,375.00 | 8,400.00 | 8,400.00 | 4,100 |
| 2022-06-23 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 200 |
| 2022-06-22 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 400 |
| 2022-06-21 | 8,400.00 | 8,550.00 | 8,400.00 | 8,550.00 | 8,550.00 | 200 |
| 2022-06-20 | 8,150.00 | 8,300.00 | 8,150.00 | 8,300.00 | 8,300.00 | 600 |
| 2022-06-17 | 8,500.00 | 8,550.00 | 8,150.00 | 8,150.00 | 8,150.00 | 600 |
| 2022-06-16 | 8,500.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,750.00 | 200 |
| 2022-06-15 | 8,250.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | 900 |
| 2022-06-14 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2022-06-13 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 400 |
| 2022-06-10 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 300 |
| 2022-06-09 | 8,600.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,850.00 | 400 |
| 2022-06-08 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 100 |
| 2022-06-07 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2022-06-06 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 300 |
| 2022-06-03 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 100 |
| 2022-06-02 | 8,300.00 | 8,550.00 | 8,300.00 | 8,550.00 | 8,550.00 | 4,900 |
| 2022-05-31 | 8,050.00 | 8,300.00 | 8,050.00 | 8,300.00 | 8,300.00 | 1,600 |
| 2022-05-30 | 7,800.00 | 8,050.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1,000 |
| 2022-05-27 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,200 |
| 2022-05-25 | 7,450.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,350.00 | 500 |
| 2022-05-24 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 100 |
| 2022-05-23 | 7,675.00 | 7,675.00 | 7,275.00 | 7,350.00 | 7,350.00 | 2,200 |
| 2022-05-20 | 7,950.00 | 8,000.00 | 7,675.00 | 7,675.00 | 7,675.00 | 2,400 |
| 2022-05-19 | 7,250.00 | 7,250.00 | 7,225.00 | 7,225.00 | 7,225.00 | 600 |
| 2022-05-18 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,400 |
| 2022-05-17 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 7,250.00 | 2,200 |
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.