PT Siantar Top Tbk (IDX:STTP)
Indonesia · Delayed Price · Currency is IDR 9,500.00
-400.00 (-4.04%)
May 21, 2026, 1:30 PM WIB
PT Siantar Top Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9,475.00 | 9,500.00 | 9,475.00 | 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 |
| May 18, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,775.00 | 9,775.00 | -0.51% | 900 |
| May 13, 2026 | 9,825.00 | 9,875.00 | 9,825.00 | 9,825.00 | 9,825.00 | 1.29% | 600 |
| May 12, 2026 | 11,000.00 | 11,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -13.59% | 500 |
| May 11, 2026 | 9,625.00 | 11,225.00 | 9,600.00 | 11,225.00 | 11,225.00 | 15.72% | 3,100 |
| May 8, 2026 | 9,550.00 | 9,950.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1.57% | 1,000 |
| May 6, 2026 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.52% | 400 |
| May 4, 2026 | 9,650.00 | 9,650.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.52% | 3,300 |
| Apr 30, 2026 | 9,925.00 | 9,925.00 | 9,650.00 | 9,650.00 | 9,650.00 | -4.46% | 2,700 |
| Apr 29, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 300 |
| Apr 28, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 100 |
| Apr 24, 2026 | 10,275.00 | 10,275.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Apr 23, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Apr 22, 2026 | 9,975.00 | 10,250.00 | 9,975.00 | 10,200.00 | 10,200.00 | 3.29% | 1,400 |
| Apr 21, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | -1.25% | 100 |
| Apr 17, 2026 | 9,775.00 | 10,000.00 | 9,775.00 | 10,000.00 | 10,000.00 | 2.56% | 300 |
| Apr 16, 2026 | 9,775.00 | 9,775.00 | 9,750.00 | 9,750.00 | 9,750.00 | -2.01% | 1,000 |
| Apr 15, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 100 |
| Apr 14, 2026 | 10,025.00 | 10,025.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.79% | 1,300 |
| Apr 13, 2026 | 9,775.00 | 9,900.00 | 9,725.00 | 9,775.00 | 9,775.00 | 1.56% | 800 |
| Apr 10, 2026 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 0.79% | 100 |
| Apr 9, 2026 | 9,750.00 | 9,750.00 | 9,550.00 | 9,550.00 | 9,550.00 | -5.45% | 600 |
| Apr 7, 2026 | 10,150.00 | 10,150.00 | 9,625.00 | 10,100.00 | 10,100.00 | - | 700 |
| Apr 6, 2026 | 10,075.00 | 10,100.00 | 10,075.00 | 10,100.00 | 10,100.00 | 4.66% | 200 |
| Apr 2, 2026 | 9,875.00 | 9,875.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.26% | 200 |
| Apr 1, 2026 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | -6.78% | 100 |
| Mar 31, 2026 | 10,200.00 | 10,325.00 | 10,200.00 | 10,325.00 | 10,325.00 | 3.51% | 200 |
| Mar 30, 2026 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.75% | 100 |
| Mar 27, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 2.29% | 100 |
| Mar 26, 2026 | 9,600.00 | 9,850.00 | 9,600.00 | 9,825.00 | 9,825.00 | 2.34% | 900 |
| Mar 25, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.52% | 100 |
| Mar 17, 2026 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 200 |
| Mar 16, 2026 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.53% | 200 |
| Mar 13, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.75% | 100 |
| Mar 12, 2026 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 2.05% | 100 |
| Mar 11, 2026 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | - | 100 |
| Mar 10, 2026 | 10,300.00 | 10,300.00 | 9,675.00 | 9,775.00 | 9,775.00 | -2.74% | 600 |
| Mar 9, 2026 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 700 |
| Mar 6, 2026 | 10,000.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3.29% | 1,500 |
| Mar 5, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | - | 100 |
| Mar 4, 2026 | 9,850.00 | 9,975.00 | 9,850.00 | 9,875.00 | 9,875.00 | -1.00% | 400 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,975.00 | 9,975.00 | 1.01% | 800 |
| Mar 2, 2026 | 10,000.00 | 10,000.00 | 9,875.00 | 9,875.00 | 9,875.00 | -4.59% | 300 |
| 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 |