Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 200 |
| 2025-02-04 | 12,400.00 | 12,400.00 | 11,725.00 | 12,100.00 | 12,100.00 | 600 |
| 2025-02-03 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 12,400.00 | 500 |
| 2025-01-31 | 12,475.00 | 12,975.00 | 12,475.00 | 12,900.00 | 12,900.00 | 500 |
| 2025-01-30 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2025-01-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 700 |
| 2025-01-23 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2025-01-22 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2025-01-21 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 100 |
| 2025-01-20 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2025-01-17 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2025-01-16 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 400 |
| 2025-01-15 | 12,450.00 | 12,475.00 | 12,450.00 | 12,475.00 | 12,475.00 | 200 |
| 2025-01-14 | 12,025.00 | 12,625.00 | 11,275.00 | 12,500.00 | 12,500.00 | 1,600 |
| 2025-01-13 | 12,400.00 | 12,400.00 | 12,025.00 | 12,025.00 | 12,025.00 | 1,200 |
| 2025-01-10 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 100 |
| 2025-01-09 | 12,275.00 | 12,700.00 | 12,275.00 | 12,700.00 | 12,700.00 | 700 |
| 2025-01-08 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 800 |
| 2025-01-07 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 200 |
| 2025-01-06 | 12,350.00 | 12,350.00 | 12,300.00 | 12,300.00 | 12,300.00 | 400 |
| 2025-01-03 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 1,000 |
| 2025-01-02 | 13,625.00 | 13,625.00 | 11,725.00 | 12,350.00 | 12,350.00 | 9,200 |
| 2024-12-30 | 14,000.00 | 14,250.00 | 13,625.00 | 13,625.00 | 13,625.00 | 1,300 |
| 2024-12-27 | 12,325.00 | 12,325.00 | 12,300.00 | 12,300.00 | 12,300.00 | 4,400 |
| 2024-12-24 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 4,200 |
| 2024-12-23 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2024-12-20 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2024-12-19 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 4,200 |
| 2024-12-18 | 12,475.00 | 12,475.00 | 11,100.00 | 12,475.00 | 12,475.00 | 4,300 |
| 2024-12-17 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 0 |
| 2024-12-16 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 6,100 |
| 2024-12-13 | 12,500.00 | 12,500.00 | 12,475.00 | 12,475.00 | 12,475.00 | 20,200 |
| 2024-12-12 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 100 |
| 2024-12-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 300 |
| 2024-12-10 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | 500 |
| 2024-12-09 | 12,450.00 | 12,500.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,200 |
| 2024-12-06 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 200 |
| 2024-12-05 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 12,725.00 | 100 |
| 2024-12-04 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 10,200 |
| 2024-12-03 | 13,750.00 | 14,100.00 | 12,275.00 | 13,075.00 | 13,075.00 | 1,100 |
| 2024-12-02 | 13,550.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | 200 |
| 2024-11-29 | 14,100.00 | 14,100.00 | 13,525.00 | 13,525.00 | 13,525.00 | 1,300 |
| 2024-11-28 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 100 |
| 2024-11-26 | 13,500.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 1,400 |
| 2024-11-25 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 100 |
| 2024-11-22 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-21 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-20 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-19 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-18 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-15 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-14 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-13 | 14,275.00 | 14,275.00 | 14,200.00 | 14,200.00 | 14,200.00 | 200 |
| 2024-11-12 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-11 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-08 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-11-07 | 14,200.00 | 14,200.00 | 14,175.00 | 14,200.00 | 14,200.00 | 600 |
| 2024-11-06 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2024-11-05 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2024-11-04 | 14,350.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | 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.