PT Siantar Top Tbk (IDX:STTP)
Indonesia · Delayed Price · Currency is IDR 8,650.00
+50.00 (0.58%)
Oct 12, 2026, 4:00 PM WIB
PT Siantar Top Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8,850.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 4,900 |
| 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 |
| Aug 20, 2026 | 9,425.00 | 9,500.00 | 9,400.00 | 9,425.00 | 9,425.00 | - | 3,700 |
| Aug 19, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,425.00 | 9,425.00 | -0.79% | 6,200 |
| Aug 18, 2026 | 9,775.00 | 9,775.00 | 9,425.00 | 9,500.00 | 9,500.00 | -1.30% | 3,300 |
| Aug 14, 2026 | 9,700.00 | 9,700.00 | 9,425.00 | 9,625.00 | 9,625.00 | 2.12% | 2,100 |
| Aug 13, 2026 | 9,625.00 | 9,750.00 | 9,425.00 | 9,425.00 | 9,425.00 | -2.08% | 3,600 |
| Aug 12, 2026 | 9,850.00 | 9,850.00 | 9,600.00 | 9,625.00 | 9,625.00 | -0.26% | 1,200 |
| Aug 11, 2026 | 9,950.00 | 9,950.00 | 9,400.00 | 9,650.00 | 9,650.00 | -2.03% | 22,300 |
| 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 |