PT Siantar Top Tbk (IDX:STTP)
Indonesia · Delayed Price · Currency is IDR 7,700.00
-400.00 (-4.94%)
Oct 30, 2026, 3:31 PM WIB
PT Siantar Top Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,000.00 | 8,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -4.94% | 15,000 |
| Oct 29, 2026 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.61% | 1,100 |
| Oct 28, 2026 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.21% | 2,500 |
| Oct 27, 2026 | 8,225.00 | 8,625.00 | 8,225.00 | 8,250.00 | 8,250.00 | 0.61% | 1,400 |
| Oct 26, 2026 | 8,575.00 | 8,900.00 | 8,175.00 | 8,200.00 | 8,200.00 | -5.75% | 3,400 |
| Oct 23, 2026 | 8,850.00 | 8,875.00 | 8,550.00 | 8,700.00 | 8,700.00 | - | 2,800 |
| Oct 22, 2026 | 8,575.00 | 8,975.00 | 8,575.00 | 8,700.00 | 8,700.00 | 1.75% | 2,700 |
| Oct 21, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1.79% | 1,200 |
| Oct 20, 2026 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | 2.13% | 3,600 |
| Oct 19, 2026 | 8,350.00 | 8,350.00 | 8,125.00 | 8,225.00 | 8,225.00 | -3.52% | 1,600 |
| Oct 16, 2026 | 8,875.00 | 9,300.00 | 8,525.00 | 8,525.00 | 8,525.00 | -3.94% | 3,900 |
| Oct 15, 2026 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | -0.28% | 100 |
| Oct 14, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2.30% | 100 |
| Oct 13, 2026 | 8,900.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.58% | 1,100 |
| Oct 12, 2026 | 8,850.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 4,300 |
| Oct 9, 2026 | 8,975.00 | 8,975.00 | 8,250.00 | 8,600.00 | 8,600.00 | -1.71% | 12,300 |
| Oct 8, 2026 | 8,825.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.78% | 900 |
| Oct 7, 2026 | 8,975.00 | 9,125.00 | 8,975.00 | 9,000.00 | 9,000.00 | 1.69% | 2,400 |
| Oct 6, 2026 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.56% | 3,100 |
| Oct 5, 2026 | 9,025.00 | 9,025.00 | 8,825.00 | 8,900.00 | 8,900.00 | -0.28% | 500 |
| Oct 2, 2026 | 9,150.00 | 9,150.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.28% | 200 |
| Oct 1, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.39% | 3,000 |
| Sep 30, 2026 | 9,100.00 | 9,100.00 | 9,025.00 | 9,025.00 | 9,025.00 | 1.69% | 400 |
| Sep 29, 2026 | 8,925.00 | 9,125.00 | 8,875.00 | 8,875.00 | 8,875.00 | -0.56% | 12,600 |
| Sep 28, 2026 | 9,325.00 | 9,325.00 | 8,900.00 | 8,925.00 | 8,925.00 | -2.99% | 1,000 |
| Sep 25, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 200 |
| Sep 24, 2026 | 9,450.00 | 11,125.00 | 8,775.00 | 9,200.00 | 9,200.00 | -2.13% | 36,300 |
| Sep 23, 2026 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.27% | 200 |
| Sep 22, 2026 | 9,450.00 | 9,450.00 | 9,225.00 | 9,375.00 | 9,375.00 | - | 3,500 |
| Sep 21, 2026 | 9,375.00 | 9,425.00 | 9,375.00 | 9,375.00 | 9,375.00 | - | 300 |
| Sep 18, 2026 | 9,450.00 | 9,450.00 | 9,375.00 | 9,375.00 | 9,375.00 | -0.27% | 1,500 |
| Sep 17, 2026 | 9,625.00 | 9,625.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,000 |
| Sep 16, 2026 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 300 |
| Sep 15, 2026 | 9,625.00 | 9,625.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.85% | 800 |
| Sep 14, 2026 | 9,500.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.26% | 300 |
| Sep 11, 2026 | 9,300.00 | 9,575.00 | 9,300.00 | 9,450.00 | 9,450.00 | 0.53% | 1,000 |
| Sep 10, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,700 |
| Sep 9, 2026 | 9,575.00 | 9,575.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 1,800 |
| Sep 8, 2026 | 9,575.00 | 9,575.00 | 9,425.00 | 9,500.00 | 9,500.00 | 0.26% | 900 |
| Sep 7, 2026 | 9,550.00 | 9,550.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.26% | 200 |
| Sep 4, 2026 | 9,450.00 | 9,625.00 | 9,425.00 | 9,450.00 | 9,450.00 | - | 2,400 |
| Sep 3, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.53% | 500 |
| Sep 2, 2026 | 9,375.00 | 9,425.00 | 9,325.00 | 9,400.00 | 9,400.00 | -0.79% | 1,300 |
| Sep 1, 2026 | 9,475.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.80% | 700 |
| Aug 31, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 3,700 |
| Aug 28, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.27% | 2,300 |
| Aug 27, 2026 | 9,400.00 | 9,425.00 | 9,400.00 | 9,425.00 | 9,425.00 | -0.26% | 1,200 |
| Aug 26, 2026 | 9,475.00 | 9,475.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.26% | 400 |
| Aug 24, 2026 | 9,625.00 | 9,625.00 | 9,400.00 | 9,475.00 | 9,475.00 | 0.53% | 3,300 |
| Aug 21, 2026 | 9,400.00 | 9,475.00 | 9,400.00 | 9,425.00 | 9,425.00 | - | 1,600 |