Siantar Top Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	0
2022-02-04	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	100
2022-02-03	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	100
2022-02-02	7,525.00	7,525.00	7,050.00	7,050.00	7,050.00	200
2022-01-31	6,925.00	7,525.00	6,925.00	7,525.00	7,525.00	1,300
2022-01-28	7,350.00	7,500.00	7,350.00	7,425.00	7,425.00	2,900
2022-01-27	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	0
2022-01-26	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	1,200
2022-01-25	7,100.00	7,350.00	7,100.00	7,350.00	7,350.00	900
2022-01-24	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	0
2022-01-21	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	0
2022-01-20	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	0
2022-01-19	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	300
2022-01-18	7,175.00	7,300.00	7,175.00	7,300.00	7,300.00	200
2022-01-17	7,700.00	7,700.00	7,700.00	7,700.00	7,700.00	2,000
2022-01-14	7,550.00	7,700.00	7,500.00	7,700.00	7,700.00	3,000
2022-01-13	7,500.00	7,500.00	7,500.00	7,500.00	7,500.00	500
2022-01-12	7,475.00	7,475.00	7,475.00	7,475.00	7,475.00	200
2022-01-11	7,475.00	7,500.00	7,475.00	7,475.00	7,475.00	800
2022-01-10	7,350.00	7,350.00	7,350.00	7,350.00	7,350.00	2,000
2022-01-07	7,550.00	7,700.00	7,350.00	7,350.00	7,350.00	17,800
2022-01-06	7,575.00	7,575.00	7,325.00	7,575.00	7,575.00	6,600
2022-01-05	7,575.00	7,575.00	7,575.00	7,575.00	7,575.00	0
2022-01-04	7,575.00	7,575.00	7,575.00	7,575.00	7,575.00	1,200
2022-01-03	7,550.00	7,575.00	7,550.00	7,575.00	7,575.00	1,600
2021-12-30	7,550.00	7,550.00	7,550.00	7,550.00	7,550.00	1,000
2021-12-29	7,500.00	7,550.00	7,500.00	7,550.00	7,550.00	2,300
2021-12-28	7,750.00	7,750.00	7,750.00	7,750.00	7,750.00	500
2021-12-27	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	100
2021-12-24	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	400
2021-12-23	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	0
2021-12-22	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	0
2021-12-21	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	100
2021-12-20	7,275.00	7,275.00	7,275.00	7,275.00	7,275.00	0
2021-12-17	7,275.00	7,275.00	7,275.00	7,275.00	7,275.00	0
2021-12-16	7,275.00	7,275.00	7,275.00	7,275.00	7,275.00	100
2021-12-15	7,800.00	7,800.00	7,800.00	7,800.00	7,800.00	100
2021-12-14	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	200
2021-12-13	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	0
2021-12-10	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	0
2021-12-09	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	0
2021-12-08	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	700
2021-12-07	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	200
2021-12-06	8,000.00	8,000.00	7,950.00	8,000.00	8,000.00	1,500
2021-12-03	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	0
2021-12-02	7,800.00	8,000.00	7,700.00	8,000.00	8,000.00	2,800
2021-12-01	7,500.00	7,500.00	7,500.00	7,500.00	7,500.00	200
2021-11-30	7,750.00	7,750.00	7,225.00	7,250.00	7,250.00	900
2021-11-29	7,800.00	7,800.00	7,725.00	7,750.00	7,750.00	400
2021-11-26	7,325.00	7,325.00	7,325.00	7,325.00	7,325.00	200
2021-11-25	7,300.00	7,325.00	7,300.00	7,325.00	7,325.00	800
2021-11-24	7,650.00	7,650.00	7,275.00	7,300.00	7,300.00	2,800
2021-11-23	8,000.00	8,000.00	7,600.00	7,750.00	7,750.00	3,700
2021-11-22	8,200.00	8,200.00	8,150.00	8,150.00	8,150.00	300
2021-11-19	7,250.00	8,625.00	7,250.00	8,200.00	8,200.00	1,800
2021-11-18	7,200.00	7,225.00	7,200.00	7,225.00	7,225.00	500
2021-11-17	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,600
2021-11-16	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,200
2021-11-15	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,600
2021-11-12	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,800

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.