Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11,050.00 | 11,050.00 | 10,875.00 | 10,875.00 | 10,875.00 | 1,600 |
| 2025-05-09 | 11,050.00 | 11,050.00 | 10,825.00 | 10,850.00 | 10,850.00 | 700 |
| 2025-05-08 | 11,050.00 | 11,125.00 | 11,025.00 | 11,025.00 | 11,025.00 | 2,600 |
| 2025-05-07 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2025-05-06 | 11,275.00 | 11,275.00 | 11,250.00 | 11,250.00 | 11,250.00 | 4,400 |
| 2025-05-05 | 11,525.00 | 11,525.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,000 |
| 2025-05-02 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 100 |
| 2025-04-30 | 11,575.00 | 11,575.00 | 11,275.00 | 11,300.00 | 11,300.00 | 2,400 |
| 2025-04-29 | 11,500.00 | 11,575.00 | 11,425.00 | 11,575.00 | 11,575.00 | 4,700 |
| 2025-04-28 | 11,525.00 | 11,575.00 | 11,425.00 | 11,500.00 | 11,500.00 | 5,600 |
| 2025-04-25 | 11,975.00 | 11,975.00 | 11,500.00 | 11,525.00 | 11,525.00 | 13,400 |
| 2025-04-24 | 11,850.00 | 12,300.00 | 11,800.00 | 11,825.00 | 11,825.00 | 7,200 |
| 2025-04-23 | 11,900.00 | 15,000.00 | 11,300.00 | 11,825.00 | 11,825.00 | 61,100 |
| 2025-04-22 | 10,675.00 | 13,000.00 | 10,500.00 | 13,000.00 | 13,000.00 | 8,700 |
| 2025-04-21 | 11,175.00 | 11,175.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2025-04-17 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 600 |
| 2025-04-16 | 11,850.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2,600 |
| 2025-04-15 | 11,800.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | 2,500 |
| 2025-04-14 | 10,550.00 | 12,400.00 | 10,550.00 | 11,800.00 | 11,800.00 | 2,200 |
| 2025-04-11 | 10,725.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,550.00 | 6,000 |
| 2025-04-10 | 10,950.00 | 11,700.00 | 10,450.00 | 10,725.00 | 10,725.00 | 2,000 |
| 2025-04-09 | 10,550.00 | 10,750.00 | 10,475.00 | 10,750.00 | 10,750.00 | 1,500 |
| 2025-04-08 | 10,600.00 | 10,750.00 | 10,100.00 | 10,600.00 | 10,600.00 | 1,300 |
| 2025-03-27 | 10,525.00 | 11,025.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,400 |
| 2025-03-26 | 10,825.00 | 11,150.00 | 10,800.00 | 11,150.00 | 11,150.00 | 1,000 |
| 2025-03-25 | 11,150.00 | 11,150.00 | 10,975.00 | 10,975.00 | 10,975.00 | 200 |
| 2025-03-24 | 11,125.00 | 11,400.00 | 10,525.00 | 11,000.00 | 11,000.00 | 1,100 |
| 2025-03-21 | 11,000.00 | 11,000.00 | 10,925.00 | 10,925.00 | 10,925.00 | 500 |
| 2025-03-20 | 10,975.00 | 10,975.00 | 10,925.00 | 10,950.00 | 10,950.00 | 600 |
| 2025-03-19 | 10,925.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1,200 |
| 2025-03-18 | 11,250.00 | 11,250.00 | 10,725.00 | 10,725.00 | 10,725.00 | 500 |
| 2025-03-17 | 10,750.00 | 11,300.00 | 10,750.00 | 11,000.00 | 11,000.00 | 600 |
| 2025-03-14 | 11,275.00 | 11,525.00 | 10,775.00 | 10,900.00 | 10,900.00 | 3,000 |
| 2025-03-13 | 10,750.00 | 11,250.00 | 10,550.00 | 11,150.00 | 11,150.00 | 900 |
| 2025-03-12 | 11,100.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 500 |
| 2025-03-11 | 11,100.00 | 11,400.00 | 11,075.00 | 11,300.00 | 11,300.00 | 400 |
| 2025-03-10 | 11,475.00 | 12,175.00 | 11,050.00 | 11,225.00 | 11,225.00 | 1,600 |
| 2025-03-07 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 300 |
| 2025-03-06 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 1,000 |
| 2025-03-05 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 0 |
| 2025-03-04 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 200 |
| 2025-03-03 | 11,575.00 | 11,575.00 | 11,025.00 | 11,475.00 | 11,475.00 | 1,400 |
| 2025-02-28 | 12,050.00 | 13,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | 2,600 |
| 2025-02-27 | 12,050.00 | 12,675.00 | 11,600.00 | 11,950.00 | 11,950.00 | 2,300 |
| 2025-02-26 | 12,175.00 | 12,175.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1,500 |
| 2025-02-25 | 12,150.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,600 |
| 2025-02-24 | 11,500.00 | 12,100.00 | 11,500.00 | 12,050.00 | 12,050.00 | 800 |
| 2025-02-21 | 12,975.00 | 12,975.00 | 12,600.00 | 12,625.00 | 12,625.00 | 1,700 |
| 2025-02-20 | 14,150.00 | 14,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | 8,300 |
| 2025-02-19 | 12,100.00 | 14,500.00 | 12,100.00 | 14,200.00 | 14,200.00 | 5,100 |
| 2025-02-18 | 12,375.00 | 12,375.00 | 12,300.00 | 12,300.00 | 12,300.00 | 200 |
| 2025-02-17 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 500 |
| 2025-02-14 | 11,975.00 | 12,000.00 | 11,975.00 | 12,000.00 | 12,000.00 | 500 |
| 2025-02-13 | 11,900.00 | 11,900.00 | 11,875.00 | 11,875.00 | 11,875.00 | 500 |
| 2025-02-12 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 100 |
| 2025-02-11 | 11,550.00 | 11,800.00 | 11,550.00 | 11,575.00 | 11,575.00 | 1,800 |
| 2025-02-10 | 11,575.00 | 11,575.00 | 11,550.00 | 11,550.00 | 11,550.00 | 400 |
| 2025-02-07 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 100 |
| 2025-02-06 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2025-02-05 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 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.