PT Siantar Top Tbk (IDX:STTP)
Indonesia · Delayed Price · Currency is IDR 10,350
+75 (0.73%)
At close: Feb 27, 2026
PT Siantar Top Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,200.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.73% | 2,300 |
| Feb 26, 2026 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | -0.96% | 100 |
| Feb 25, 2026 | 10,475.00 | 10,475.00 | 9,975.00 | 10,375.00 | 10,375.00 | 4.01% | 600 |
| Feb 24, 2026 | 10,000.00 | 10,000.00 | 9,975.00 | 9,975.00 | 9,975.00 | -2.68% | 300 |
| Feb 23, 2026 | 10,025.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | -1.44% | 600 |
| Feb 19, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.65% | 100 |
| Feb 18, 2026 | 9,850.00 | 10,575.00 | 9,850.00 | 10,575.00 | 10,575.00 | 6.28% | 1,600 |
| Feb 13, 2026 | 9,875.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | 0.76% | 1,600 |
| Feb 12, 2026 | 9,650.00 | 9,900.00 | 9,650.00 | 9,875.00 | 9,875.00 | 2.07% | 1,800 |
| Feb 11, 2026 | 9,550.00 | 9,675.00 | 9,550.00 | 9,675.00 | 9,675.00 | 0.78% | 1,100 |
| Feb 10, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.59% | 1,300 |
| Feb 9, 2026 | 9,575.00 | 9,575.00 | 9,425.00 | 9,450.00 | 9,450.00 | -1.31% | 1,600 |
| Feb 6, 2026 | 9,975.00 | 9,975.00 | 9,500.00 | 9,575.00 | 9,575.00 | -1.29% | 1,900 |
| Feb 5, 2026 | 9,750.00 | 9,750.00 | 9,525.00 | 9,700.00 | 9,700.00 | 2.11% | 1,300 |
| Feb 4, 2026 | 9,875.00 | 9,975.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.80% | 1,300 |
| Feb 3, 2026 | 9,775.00 | 9,875.00 | 9,700.00 | 9,875.00 | 9,875.00 | 0.77% | 800 |
| Feb 2, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,600 |
| Jan 30, 2026 | 9,925.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 500 |
| Jan 29, 2026 | 9,525.00 | 9,800.00 | 9,250.00 | 9,800.00 | 9,800.00 | 0.26% | 6,300 |
| Jan 28, 2026 | 9,750.00 | 9,900.00 | 9,750.00 | 9,775.00 | 9,775.00 | -1.76% | 1,400 |
| Jan 27, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 200 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.25% | 700 |
| Jan 23, 2026 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.25% | 1,400 |
| Jan 22, 2026 | 9,825.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 0.51% | 2,500 |
| Jan 21, 2026 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | -0.25% | 1,200 |
| Jan 20, 2026 | 9,900.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 0.25% | 1,300 |
| Jan 19, 2026 | 9,850.00 | 9,925.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1.28% | 1,000 |
| Jan 15, 2026 | 9,775.00 | 9,775.00 | 9,500.00 | 9,775.00 | 9,775.00 | -1.01% | 3,500 |
| Jan 14, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | - | 500 |
| Jan 13, 2026 | 9,850.00 | 9,950.00 | 9,850.00 | 9,875.00 | 9,875.00 | -0.75% | 1,600 |
| Jan 12, 2026 | 9,875.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | 1.02% | 2,200 |
| Jan 9, 2026 | 9,850.00 | 9,975.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.77% | 1,200 |
| Jan 8, 2026 | 10,150.00 | 10,150.00 | 9,775.00 | 9,775.00 | 9,775.00 | -3.93% | 200 |
| Jan 7, 2026 | 10,350.00 | 10,375.00 | 9,550.00 | 10,175.00 | 10,175.00 | -3.10% | 5,300 |
| Jan 6, 2026 | 11,725.00 | 11,725.00 | 10,025.00 | 10,500.00 | 10,500.00 | 7.42% | 23,500 |
| Jan 5, 2026 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | - | 300 |
| Jan 2, 2026 | 9,825.00 | 9,875.00 | 9,775.00 | 9,775.00 | 9,775.00 | -0.51% | 13,900 |
| Dec 30, 2025 | 9,750.00 | 9,825.00 | 9,750.00 | 9,825.00 | 9,825.00 | 0.51% | 600 |
| Dec 29, 2025 | 9,775.00 | 9,775.00 | 9,725.00 | 9,775.00 | 9,775.00 | 0.77% | 800 |
| Dec 24, 2025 | 9,700.00 | 9,700.00 | 9,675.00 | 9,700.00 | 9,700.00 | - | 600 |
| Dec 23, 2025 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.77% | 500 |
| Dec 22, 2025 | 9,825.00 | 9,825.00 | 9,525.00 | 9,775.00 | 9,775.00 | 0.77% | 1,800 |
| Dec 19, 2025 | 9,675.00 | 9,700.00 | 9,675.00 | 9,700.00 | 9,700.00 | -1.52% | 700 |
| Dec 18, 2025 | 9,850.00 | 9,875.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.51% | 1,600 |
| Dec 17, 2025 | 9,700.00 | 9,875.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 2,700 |
| Dec 16, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 800 |
| Dec 15, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 800 |
| Dec 12, 2025 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,900 |
| Dec 11, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 2,400 |
| Dec 10, 2025 | 9,750.00 | 9,925.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1.80% | 1,700 |