Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9,750.00 | 9,900.00 | 9,750.00 | 9,775.00 | 9,775.00 | 1,400 |
| 2026-01-27 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 200 |
| 2026-01-26 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 700 |
| 2026-01-23 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 1,400 |
| 2026-01-22 | 9,825.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 2,500 |
| 2026-01-21 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1,200 |
| 2026-01-20 | 9,900.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 1,300 |
| 2026-01-19 | 9,850.00 | 9,925.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1,000 |
| 2026-01-16 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0 |
| 2026-01-15 | 9,775.00 | 9,775.00 | 9,500.00 | 9,775.00 | 9,775.00 | 3,500 |
| 2026-01-14 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 500 |
| 2026-01-13 | 9,850.00 | 9,950.00 | 9,850.00 | 9,875.00 | 9,875.00 | 1,600 |
| 2026-01-12 | 9,875.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | 2,200 |
| 2026-01-09 | 9,850.00 | 9,975.00 | 9,800.00 | 9,850.00 | 9,850.00 | 1,200 |
| 2026-01-08 | 10,150.00 | 10,150.00 | 9,775.00 | 9,775.00 | 9,775.00 | 200 |
| 2026-01-07 | 10,350.00 | 10,375.00 | 9,550.00 | 10,175.00 | 10,175.00 | 5,300 |
| 2026-01-06 | 11,725.00 | 11,725.00 | 10,025.00 | 10,500.00 | 10,500.00 | 23,500 |
| 2026-01-05 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 300 |
| 2026-01-02 | 9,825.00 | 9,875.00 | 9,775.00 | 9,775.00 | 9,775.00 | 13,900 |
| 2026-01-01 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0 |
| 2025-12-31 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0 |
| 2025-12-30 | 9,750.00 | 9,825.00 | 9,750.00 | 9,825.00 | 9,825.00 | 600 |
| 2025-12-29 | 9,775.00 | 9,775.00 | 9,725.00 | 9,775.00 | 9,775.00 | 800 |
| 2025-12-26 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2025-12-25 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2025-12-24 | 9,700.00 | 9,700.00 | 9,675.00 | 9,700.00 | 9,700.00 | 600 |
| 2025-12-23 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | 500 |
| 2025-12-22 | 9,825.00 | 9,825.00 | 9,525.00 | 9,775.00 | 9,775.00 | 1,800 |
| 2025-12-19 | 9,675.00 | 9,700.00 | 9,675.00 | 9,700.00 | 9,700.00 | 700 |
| 2025-12-18 | 9,850.00 | 9,875.00 | 9,700.00 | 9,850.00 | 9,850.00 | 1,600 |
| 2025-12-17 | 9,700.00 | 9,875.00 | 9,700.00 | 9,800.00 | 9,800.00 | 2,700 |
| 2025-12-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 800 |
| 2025-12-15 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 800 |
| 2025-12-12 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,900 |
| 2025-12-11 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,400 |
| 2025-12-10 | 9,750.00 | 9,925.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1,700 |
| 2025-12-09 | 9,825.00 | 9,825.00 | 9,725.00 | 9,725.00 | 9,725.00 | 500 |
| 2025-12-08 | 9,825.00 | 9,900.00 | 9,800.00 | 9,825.00 | 9,825.00 | 1,600 |
| 2025-12-05 | 9,900.00 | 9,925.00 | 9,875.00 | 9,875.00 | 9,875.00 | 800 |
| 2025-12-04 | 9,900.00 | 9,975.00 | 9,825.00 | 9,825.00 | 9,825.00 | 1,000 |
| 2025-12-03 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 400 |
| 2025-12-02 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 700 |
| 2025-12-01 | 9,950.00 | 9,950.00 | 9,875.00 | 9,900.00 | 9,900.00 | 900 |
| 2025-11-28 | 9,950.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 5,200 |
| 2025-11-27 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 100 |
| 2025-11-26 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 200 |
| 2025-11-25 | 9,900.00 | 10,025.00 | 9,900.00 | 10,025.00 | 10,025.00 | 400 |
| 2025-11-24 | 10,000.00 | 10,025.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4,500 |
| 2025-11-21 | 10,000.00 | 10,000.00 | 9,925.00 | 9,925.00 | 9,925.00 | 300 |
| 2025-11-20 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 400 |
| 2025-11-19 | 9,975.00 | 10,025.00 | 9,975.00 | 10,025.00 | 10,025.00 | 500 |
| 2025-11-18 | 9,900.00 | 10,025.00 | 9,900.00 | 10,025.00 | 10,025.00 | 600 |
| 2025-11-17 | 9,950.00 | 10,025.00 | 9,800.00 | 10,025.00 | 10,025.00 | 3,000 |
| 2025-11-14 | 9,975.00 | 10,100.00 | 9,850.00 | 10,075.00 | 10,075.00 | 4,500 |
| 2025-11-13 | 9,975.00 | 10,100.00 | 9,975.00 | 10,025.00 | 10,025.00 | 2,800 |
| 2025-11-12 | 10,100.00 | 10,100.00 | 9,950.00 | 10,050.00 | 10,050.00 | 3,900 |
| 2025-11-11 | 10,125.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | 8,000 |
| 2025-11-10 | 10,250.00 | 10,250.00 | 10,000.00 | 10,025.00 | 10,025.00 | 2,600 |
| 2025-11-07 | 10,225.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 3,700 |
| 2025-11-06 | 10,100.00 | 10,400.00 | 10,100.00 | 10,225.00 | 10,225.00 | 3,900 |
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.