Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 14,350.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | 200 |
| 2024-11-01 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 200 |
| 2024-10-31 | 14,275.00 | 14,275.00 | 13,900.00 | 13,900.00 | 13,900.00 | 400 |
| 2024-10-30 | 13,900.00 | 14,300.00 | 13,875.00 | 14,275.00 | 14,275.00 | 1,200 |
| 2024-10-29 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 200 |
| 2024-10-28 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | 0 |
| 2024-10-25 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | 14,425.00 | 0 |
| 2024-10-24 | 13,875.00 | 14,450.00 | 13,875.00 | 14,425.00 | 14,425.00 | 1,600 |
| 2024-10-23 | 14,225.00 | 14,300.00 | 13,825.00 | 13,825.00 | 13,825.00 | 7,700 |
| 2024-10-22 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 100 |
| 2024-10-21 | 13,750.00 | 13,925.00 | 13,725.00 | 13,725.00 | 13,725.00 | 400 |
| 2024-10-18 | 14,325.00 | 14,450.00 | 14,325.00 | 14,450.00 | 14,450.00 | 600 |
| 2024-10-17 | 14,600.00 | 14,600.00 | 14,100.00 | 14,325.00 | 14,325.00 | 1,400 |
| 2024-10-16 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0 |
| 2024-10-15 | 14,150.00 | 14,675.00 | 14,150.00 | 14,650.00 | 14,650.00 | 700 |
| 2024-10-14 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 100 |
| 2024-10-11 | 14,600.00 | 14,625.00 | 14,475.00 | 14,475.00 | 14,475.00 | 2,300 |
| 2024-10-10 | 14,100.00 | 14,750.00 | 14,100.00 | 14,700.00 | 14,700.00 | 1,400 |
| 2024-10-09 | 14,450.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 800 |
| 2024-10-08 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 800 |
| 2024-10-07 | 14,675.00 | 14,675.00 | 14,425.00 | 14,450.00 | 14,450.00 | 2,100 |
| 2024-10-04 | 14,500.00 | 14,500.00 | 14,475.00 | 14,500.00 | 14,500.00 | 800 |
| 2024-10-03 | 14,650.00 | 14,650.00 | 14,625.00 | 14,650.00 | 14,650.00 | 600 |
| 2024-10-02 | 14,725.00 | 14,725.00 | 14,650.00 | 14,650.00 | 14,650.00 | 2,600 |
| 2024-10-01 | 14,375.00 | 14,800.00 | 14,375.00 | 14,800.00 | 14,800.00 | 1,000 |
| 2024-09-30 | 14,350.00 | 14,375.00 | 14,350.00 | 14,375.00 | 14,375.00 | 1,700 |
| 2024-09-27 | 13,425.00 | 14,500.00 | 13,425.00 | 14,350.00 | 14,350.00 | 1,900 |
| 2024-09-26 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 100 |
| 2024-09-25 | 14,475.00 | 14,475.00 | 14,225.00 | 14,225.00 | 14,225.00 | 300 |
| 2024-09-24 | 14,500.00 | 14,500.00 | 14,450.00 | 14,475.00 | 14,475.00 | 1,700 |
| 2024-09-23 | 14,500.00 | 14,525.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| 2024-09-20 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 200 |
| 2024-09-19 | 14,800.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,750.00 | 1,500 |
| 2024-09-18 | 14,825.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 4,100 |
| 2024-09-17 | 16,125.00 | 16,125.00 | 14,500.00 | 14,825.00 | 14,825.00 | 16,900 |
| 2024-09-13 | 14,200.00 | 17,000.00 | 13,600.00 | 16,425.00 | 16,425.00 | 15,100 |
| 2024-09-12 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 700 |
| 2024-09-11 | 14,100.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,400 |
| 2024-09-10 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0 |
| 2024-09-09 | 14,050.00 | 15,000.00 | 14,050.00 | 14,100.00 | 14,100.00 | 8,600 |
| 2024-09-06 | 14,550.00 | 14,550.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,700 |
| 2024-09-05 | 14,425.00 | 14,700.00 | 14,425.00 | 14,425.00 | 14,425.00 | 3,300 |
| 2024-09-04 | 15,350.00 | 15,475.00 | 14,000.00 | 14,400.00 | 14,400.00 | 26,700 |
| 2024-09-03 | 15,700.00 | 16,500.00 | 15,050.00 | 15,475.00 | 15,475.00 | 31,300 |
| 2024-09-02 | 13,550.00 | 15,750.00 | 13,550.00 | 15,700.00 | 15,700.00 | 16,800 |
| 2024-08-30 | 13,175.00 | 15,300.00 | 13,175.00 | 13,550.00 | 13,550.00 | 21,000 |
| 2024-08-29 | 13,100.00 | 13,225.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2,000 |
| 2024-08-28 | 12,850.00 | 12,850.00 | 12,825.00 | 12,825.00 | 12,825.00 | 3,600 |
| 2024-08-27 | 13,025.00 | 13,025.00 | 12,850.00 | 12,850.00 | 12,850.00 | 500 |
| 2024-08-26 | 12,825.00 | 13,025.00 | 12,825.00 | 13,025.00 | 13,025.00 | 4,800 |
| 2024-08-23 | 12,925.00 | 12,975.00 | 12,875.00 | 12,975.00 | 12,975.00 | 600 |
| 2024-08-22 | 12,850.00 | 13,075.00 | 12,775.00 | 12,875.00 | 12,875.00 | 400 |
| 2024-08-21 | 12,975.00 | 13,275.00 | 12,550.00 | 13,100.00 | 13,100.00 | 1,700 |
| 2024-08-20 | 12,925.00 | 12,925.00 | 12,850.00 | 12,925.00 | 12,925.00 | 300 |
| 2024-08-19 | 12,750.00 | 13,075.00 | 12,325.00 | 12,950.00 | 12,950.00 | 2,800 |
| 2024-08-16 | 13,100.00 | 13,100.00 | 12,900.00 | 13,075.00 | 13,075.00 | 700 |
| 2024-08-15 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2024-08-14 | 12,975.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1,400 |
| 2024-08-13 | 13,025.00 | 13,025.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2,800 |
| 2024-08-12 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 1,700 |
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.