Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9,650.00 | 10,000.00 | 9,625.00 | 9,775.00 | 9,775.00 | 1,000 |
| 2026-07-24 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 500 |
| 2026-07-23 | 9,900.00 | 10,150.00 | 9,675.00 | 10,000.00 | 10,000.00 | 800 |
| 2026-07-22 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 200 |
| 2026-07-21 | 9,875.00 | 9,875.00 | 9,650.00 | 9,850.00 | 9,850.00 | 400 |
| 2026-07-20 | 9,675.00 | 9,900.00 | 9,650.00 | 9,875.00 | 9,875.00 | 2,400 |
| 2026-07-17 | 9,775.00 | 9,800.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1,900 |
| 2026-07-16 | 9,750.00 | 9,800.00 | 9,625.00 | 9,625.00 | 9,625.00 | 900 |
| 2026-07-15 | 9,775.00 | 9,825.00 | 9,725.00 | 9,750.00 | 9,750.00 | 600 |
| 2026-07-14 | 9,875.00 | 9,950.00 | 9,625.00 | 9,750.00 | 9,750.00 | 2,900 |
| 2026-07-13 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2026-07-10 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2026-07-09 | 10,275.00 | 10,300.00 | 10,275.00 | 10,300.00 | 10,300.00 | 700 |
| 2026-07-08 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 100 |
| 2026-07-07 | 9,750.00 | 10,375.00 | 9,750.00 | 10,375.00 | 10,375.00 | 1,100 |
| 2026-07-06 | 9,800.00 | 9,800.00 | 9,525.00 | 9,750.00 | 9,750.00 | 1,000 |
| 2026-07-03 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 800 |
| 2026-07-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 400 |
| 2026-07-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2026-06-30 | 9,975.00 | 10,000.00 | 9,975.00 | 10,000.00 | 10,000.00 | 2,800 |
| 2026-06-29 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 900 |
| 2026-06-26 | 9,500.00 | 9,975.00 | 9,500.00 | 9,975.00 | 9,975.00 | 1,600 |
| 2026-06-25 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0 |
| 2026-06-24 | 9,350.00 | 9,475.00 | 9,350.00 | 9,475.00 | 9,475.00 | 900 |
| 2026-06-23 | 9,750.00 | 10,250.00 | 9,550.00 | 9,550.00 | 9,550.00 | 13,500 |
| 2026-06-22 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0 |
| 2026-06-19 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0 |
| 2026-06-18 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 100 |
| 2026-06-17 | 9,775.00 | 9,850.00 | 9,775.00 | 9,775.00 | 9,775.00 | 1,300 |
| 2026-06-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2026-06-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 200 |
| 2026-06-12 | 9,575.00 | 9,575.00 | 9,375.00 | 9,425.00 | 9,425.00 | 300 |
| 2026-06-11 | 9,450.00 | 9,500.00 | 9,325.00 | 9,500.00 | 9,500.00 | 900 |
| 2026-06-10 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,800 |
| 2026-06-09 | 9,575.00 | 9,575.00 | 9,500.00 | 9,500.00 | 9,500.00 | 600 |
| 2026-06-08 | 9,525.00 | 9,525.00 | 9,500.00 | 9,500.00 | 9,500.00 | 300 |
| 2026-06-05 | 9,650.00 | 9,650.00 | 9,550.00 | 9,575.00 | 9,575.00 | 1,100 |
| 2026-06-04 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0 |
| 2026-06-03 | 10,200.00 | 10,200.00 | 9,800.00 | 9,875.00 | 9,875.00 | 700 |
| 2026-06-02 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,000 |
| 2026-06-01 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2026-05-29 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3,900 |
| 2026-05-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-05-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-05-26 | 9,825.00 | 9,825.00 | 9,625.00 | 9,800.00 | 9,800.00 | 500 |
| 2026-05-25 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 800 |
| 2026-05-22 | 9,525.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,300 |
| 2026-05-21 | 9,475.00 | 9,500.00 | 9,475.00 | 9,500.00 | 9,500.00 | 200 |
| 2026-05-20 | 9,700.00 | 9,925.00 | 9,700.00 | 9,900.00 | 9,900.00 | 3,600 |
| 2026-05-19 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 200 |
| 2026-05-18 | 10,000.00 | 10,000.00 | 9,700.00 | 9,775.00 | 9,775.00 | 900 |
| 2026-05-15 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0 |
| 2026-05-14 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0 |
| 2026-05-13 | 9,825.00 | 9,875.00 | 9,825.00 | 9,825.00 | 9,825.00 | 600 |
| 2026-05-12 | 11,000.00 | 11,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 500 |
| 2026-05-11 | 9,625.00 | 11,225.00 | 9,600.00 | 11,225.00 | 11,225.00 | 3,100 |
| 2026-05-08 | 9,550.00 | 9,950.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1,000 |
| 2026-05-07 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2026-05-06 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | 400 |
| 2026-05-05 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
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.