PT Siantar Top Tbk (IDX:STTP)
Indonesia · Delayed Price · Currency is IDR 9,625.00
-25.00 (-0.26%)
Aug 12, 2026, 11:44 AM WIB
PT Siantar Top Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 1.02% | 100 |
| Aug 10, 2026 | 10,000.00 | 10,100.00 | 9,725.00 | 9,850.00 | 9,850.00 | 1.03% | 1,800 |
| Aug 7, 2026 | 9,875.00 | 10,150.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.27% | 1,400 |
| Aug 6, 2026 | 9,875.00 | 9,875.00 | 9,850.00 | 9,875.00 | 9,875.00 | - | 19,000 |
| Aug 5, 2026 | 9,900.00 | 9,900.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.77% | 300 |
| Aug 4, 2026 | 9,925.00 | 9,975.00 | 9,725.00 | 9,800.00 | 9,800.00 | 1.82% | 3,800 |
| Aug 3, 2026 | 9,750.00 | 9,750.00 | 9,625.00 | 9,625.00 | 9,625.00 | -1.28% | 300 |
| Jul 31, 2026 | 9,800.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.02% | 1,000 |
| Jul 30, 2026 | 9,750.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | -1.25% | 2,100 |
| Jul 29, 2026 | 9,625.00 | 10,075.00 | 9,600.00 | 9,975.00 | 9,975.00 | 5.00% | 55,300 |
| Jul 28, 2026 | 9,975.00 | 9,975.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.81% | 1,400 |
| Jul 27, 2026 | 9,650.00 | 10,000.00 | 9,625.00 | 9,775.00 | 9,775.00 | -2.25% | 1,000 |
| Jul 24, 2026 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 500 |
| Jul 23, 2026 | 9,900.00 | 10,150.00 | 9,675.00 | 10,000.00 | 10,000.00 | 1.52% | 800 |
| Jul 22, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 200 |
| Jul 21, 2026 | 9,875.00 | 9,875.00 | 9,650.00 | 9,850.00 | 9,850.00 | -0.25% | 400 |
| Jul 20, 2026 | 9,675.00 | 9,900.00 | 9,650.00 | 9,875.00 | 9,875.00 | 1.28% | 2,400 |
| Jul 17, 2026 | 9,775.00 | 9,800.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1.30% | 1,900 |
| Jul 16, 2026 | 9,750.00 | 9,800.00 | 9,625.00 | 9,625.00 | 9,625.00 | -1.28% | 900 |
| Jul 15, 2026 | 9,775.00 | 9,825.00 | 9,725.00 | 9,750.00 | 9,750.00 | - | 600 |
| Jul 14, 2026 | 9,875.00 | 9,950.00 | 9,625.00 | 9,750.00 | 9,750.00 | -5.34% | 2,900 |
| Jul 9, 2026 | 10,275.00 | 10,300.00 | 10,275.00 | 10,300.00 | 10,300.00 | -0.24% | 700 |
| Jul 8, 2026 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | -0.48% | 100 |
| Jul 7, 2026 | 9,750.00 | 10,375.00 | 9,750.00 | 10,375.00 | 10,375.00 | 6.41% | 1,100 |
| Jul 6, 2026 | 9,800.00 | 9,800.00 | 9,525.00 | 9,750.00 | 9,750.00 | -0.51% | 1,000 |
| Jul 3, 2026 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 800 |
| Jul 2, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 400 |
| Jun 30, 2026 | 9,975.00 | 10,000.00 | 9,975.00 | 10,000.00 | 10,000.00 | 0.25% | 2,800 |
| Jun 29, 2026 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | - | 900 |
| Jun 26, 2026 | 9,500.00 | 9,975.00 | 9,500.00 | 9,975.00 | 9,975.00 | 5.28% | 1,600 |
| Jun 24, 2026 | 9,350.00 | 9,475.00 | 9,350.00 | 9,475.00 | 9,475.00 | -0.79% | 900 |
| Jun 23, 2026 | 9,750.00 | 10,250.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.26% | 13,500 |
| Jun 18, 2026 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | -2.56% | 100 |
| Jun 17, 2026 | 9,775.00 | 9,850.00 | 9,775.00 | 9,775.00 | 9,775.00 | 2.89% | 1,300 |
| Jun 15, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.80% | 200 |
| Jun 12, 2026 | 9,575.00 | 9,575.00 | 9,375.00 | 9,425.00 | 9,425.00 | -0.79% | 300 |
| Jun 11, 2026 | 9,450.00 | 9,500.00 | 9,325.00 | 9,500.00 | 9,500.00 | - | 900 |
| Jun 10, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,800 |
| Jun 9, 2026 | 9,575.00 | 9,575.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 600 |
| Jun 8, 2026 | 9,525.00 | 9,525.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.78% | 300 |
| Jun 5, 2026 | 9,650.00 | 9,650.00 | 9,550.00 | 9,575.00 | 9,575.00 | -3.04% | 1,100 |
| Jun 3, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 9,875.00 | 9,875.00 | -3.19% | 700 |
| Jun 2, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,000 |
| May 29, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 4.08% | 3,900 |
| May 26, 2026 | 9,825.00 | 9,825.00 | 9,625.00 | 9,800.00 | 9,800.00 | 1.55% | 500 |
| May 25, 2026 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1.58% | 800 |
| May 22, 2026 | 9,525.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,300 |
| May 21, 2026 | 9,475.00 | 9,500.00 | 9,475.00 | 9,500.00 | 9,500.00 | -4.04% | 200 |
| May 20, 2026 | 9,700.00 | 9,925.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.06% | 3,600 |
| May 19, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.77% | 200 |