PT Siantar Top Tbk (IDX:STTP)
Indonesia · Delayed Price · Currency is IDR 10,300
-175 (-1.67%)
Aug 28, 2025, 4:54 PM WIB
PT Siantar Top Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.67% | 6,900 |
| Aug 27, 2025 | 10,350.00 | 10,475.00 | 10,300.00 | 10,475.00 | 10,475.00 | 1.21% | 400 |
| Aug 26, 2025 | 10,575.00 | 10,575.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.24% | 1,900 |
| Aug 25, 2025 | 10,325.00 | 10,700.00 | 10,225.00 | 10,325.00 | 10,325.00 | 0.24% | 3,400 |
| Aug 22, 2025 | 10,400.00 | 10,800.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.73% | 17,600 |
| Aug 21, 2025 | 10,275.00 | 10,275.00 | 10,225.00 | 10,225.00 | 10,225.00 | -0.49% | 2,000 |
| Aug 20, 2025 | 10,300.00 | 10,400.00 | 10,275.00 | 10,275.00 | 10,275.00 | -0.24% | 6,200 |
| Aug 19, 2025 | 10,325.00 | 10,325.00 | 10,225.00 | 10,300.00 | 10,300.00 | -1.90% | 1,300 |
| Aug 15, 2025 | 10,450.00 | 11,400.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2.94% | 10,000 |
| Aug 14, 2025 | 10,450.00 | 10,475.00 | 10,050.00 | 10,200.00 | 10,200.00 | - | 6,200 |
| Aug 13, 2025 | 10,350.00 | 10,425.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.25% | 1,600 |
| Aug 12, 2025 | 10,200.00 | 10,450.00 | 10,175.00 | 10,175.00 | 10,175.00 | -0.25% | 3,800 |
| Aug 11, 2025 | 10,225.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.73% | 1,200 |
| Aug 8, 2025 | 10,225.00 | 10,275.00 | 10,225.00 | 10,275.00 | 10,275.00 | -1.67% | 2,100 |
| Aug 7, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1.21% | 1,100 |
| Aug 6, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,325.00 | 10,325.00 | 0.24% | 700 |
| Aug 5, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Aug 4, 2025 | 10,325.00 | 10,325.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.37% | 700 |
| Aug 1, 2025 | 10,575.00 | 10,575.00 | 10,375.00 | 10,550.00 | 10,550.00 | 1.69% | 1,300 |
| Jul 31, 2025 | 10,400.00 | 10,400.00 | 10,375.00 | 10,375.00 | 10,375.00 | -1.19% | 600 |
| Jul 30, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 300 |
| Jul 29, 2025 | 10,525.00 | 10,525.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.24% | 400 |
| Jul 28, 2025 | 10,525.00 | 10,725.00 | 10,525.00 | 10,525.00 | 10,525.00 | -2.55% | 1,300 |
| Jul 25, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 200 |
| Jul 24, 2025 | 10,850.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.47% | 600 |
| Jul 23, 2025 | 10,750.00 | 10,775.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1.42% | 900 |
| Jul 22, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Jul 21, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.44% | 800 |
| Jul 18, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.24% | 300 |
| Jul 17, 2025 | 10,275.00 | 10,450.00 | 10,275.00 | 10,425.00 | 10,425.00 | -0.48% | 600 |
| Jul 16, 2025 | 10,525.00 | 10,525.00 | 10,125.00 | 10,475.00 | 10,475.00 | -0.24% | 1,200 |
| Jul 15, 2025 | 10,150.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 0.96% | 1,300 |
| Jul 14, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 1,400 |
| Jul 11, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 600 |
| Jul 10, 2025 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.97% | 400 |
| Jul 9, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| Jul 8, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 700 |
| Jul 7, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| Jul 4, 2025 | 10,475.00 | 10,475.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.24% | 200 |
| Jul 3, 2025 | 10,650.00 | 10,650.00 | 10,200.00 | 10,275.00 | 10,275.00 | -0.48% | 1,600 |
| Jul 2, 2025 | 10,150.00 | 10,325.00 | 10,150.00 | 10,325.00 | 10,325.00 | 1.72% | 400 |
| Jul 1, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 300 |
| Jun 30, 2025 | 10,200.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.49% | 1,100 |
| Jun 26, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.49% | 200 |
| Jun 25, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.17% | 200 |
| Jun 24, 2025 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | - | 600 |
| Jun 23, 2025 | 10,650.00 | 10,650.00 | 10,300.00 | 10,375.00 | 10,375.00 | -0.95% | 800 |
| Jun 20, 2025 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | - | - |
| Jun 19, 2025 | 10,750.00 | 10,750.00 | 10,475.00 | 10,475.00 | 10,475.00 | -0.95% | 400 |
| Jun 18, 2025 | 10,500.00 | 10,725.00 | 10,400.00 | 10,575.00 | 10,575.00 | -1.63% | 1,400 |