PT Siantar Top Tbk(ID:STTP)
Rp7,950.00-250.00 (-3.05%)
ID:STTP
PT Siantar Top Tbk historical prices
Rp7,950.00
At close:-250.00 (-3.05%)
PT Siantar Top Tbk (STTP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,175.00 | 8,175.00 | 7,700.00 | 7,950.00 | 7,950.00 | -3.05% | 900 | 0.34 |
| Nov 10, 2026 | 8,225.00 | 8,225.00 | 8,000.00 | 8,200.00 | 8,200.00 | +0.61% | 400 | 0.15 |
| Nov 09, 2026 | 8,150.00 | 8,475.00 | 8,025.00 | 8,025.00 | 8,025.00 | -1.53% | 1,400 | 0.52 |
| Nov 06, 2026 | 8,150.00 | 8,150.00 | 7,825.00 | 8,150.00 | 8,150.00 | +0.00% | 0 | 0.00 |
| Nov 05, 2026 | 8,150.00 | 8,150.00 | 7,725.00 | 8,150.00 | 8,150.00 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.91% | 100 | 0.03 |
| Nov 03, 2026 | 8,400.00 | 8,400.00 | 8,225.00 | 8,225.00 | 8,225.00 | -1.20% | 400 | 0.12 |
| Nov 02, 2026 | 7,725.00 | 8,425.00 | 7,725.00 | 8,325.00 | 8,325.00 | +8.12% | 1,900 | 0.56 |
| Oct 30, 2026 | 8,000.00 | 8,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -4.94% | 15,000 | 4.67 |
| Oct 29, 2026 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.61% | 1,100 | 0.34 |
| Oct 28, 2026 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.21% | 2,500 | 0.79 |
| Oct 27, 2026 | 8,225.00 | 8,625.00 | 8,225.00 | 8,250.00 | 8,250.00 | +0.61% | 1,400 | 0.44 |
| Oct 26, 2026 | 8,575.00 | 8,900.00 | 8,175.00 | 8,200.00 | 8,200.00 | -5.75% | 3,400 | 0.85 |
| Oct 23, 2026 | 8,850.00 | 8,875.00 | 8,550.00 | 8,700.00 | 8,700.00 | +0.00% | 2,800 | 0.70 |
| Oct 22, 2026 | 8,575.00 | 8,975.00 | 8,575.00 | 8,700.00 | 8,700.00 | +1.75% | 2,700 | 0.68 |
| Oct 21, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | +1.79% | 1,200 | 0.30 |
| Oct 20, 2026 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | +2.13% | 3,600 | 0.92 |
| Oct 19, 2026 | 8,350.00 | 8,350.00 | 8,125.00 | 8,225.00 | 8,225.00 | -3.52% | 1,600 | 0.41 |
| Oct 16, 2026 | 8,875.00 | 9,300.00 | 8,525.00 | 8,525.00 | 8,525.00 | -3.94% | 3,900 | 1.02 |
| Oct 15, 2026 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | -0.28% | 100 | 0.03 |
| Oct 14, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | +2.30% | 100 | 0.03 |
| Oct 13, 2026 | 8,900.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | +0.58% | 1,100 | 0.28 |
| Oct 12, 2026 | 8,850.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,650.00 | +0.58% | 4,300 | 1.12 |
| Oct 09, 2026 | 8,975.00 | 8,975.00 | 8,250.00 | 8,600.00 | 8,600.00 | -1.71% | 12,300 | 3.34 |
| Oct 08, 2026 | 8,825.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.78% | 900 | 0.25 |
| Oct 07, 2026 | 8,975.00 | 9,125.00 | 8,975.00 | 9,000.00 | 9,000.00 | +1.69% | 2,400 | 0.66 |
| Oct 06, 2026 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.56% | 3,100 | 0.86 |
| Oct 05, 2026 | 9,025.00 | 9,025.00 | 8,825.00 | 8,900.00 | 8,900.00 | -0.28% | 500 | 0.14 |
| Oct 02, 2026 | 9,150.00 | 9,150.00 | 8,925.00 | 8,925.00 | 8,925.00 | +0.28% | 200 | 0.06 |
| Oct 01, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.39% | 3,000 | 0.84 |
| Sep 30, 2026 | 9,100.00 | 9,100.00 | 9,025.00 | 9,025.00 | 9,025.00 | +1.69% | 400 | 0.11 |
| Sep 29, 2026 | 8,925.00 | 9,125.00 | 8,875.00 | 8,875.00 | 8,875.00 | -0.56% | 12,600 | 3.73 |
| Sep 28, 2026 | 9,325.00 | 9,325.00 | 8,900.00 | 8,925.00 | 8,925.00 | -2.99% | 1,000 | 0.30 |
| Sep 25, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | +0.00% | 200 | 0.06 |
| Sep 24, 2026 | 9,450.00 | 11,125.00 | 8,775.00 | 9,200.00 | 9,200.00 | -2.13% | 36,300 | 12.77 |
| Sep 23, 2026 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 9,400.00 | +0.27% | 200 | 0.07 |
| Sep 22, 2026 | 9,450.00 | 9,450.00 | 9,225.00 | 9,375.00 | 9,375.00 | +0.00% | 3,500 | 1.25 |
| Sep 21, 2026 | 9,375.00 | 9,425.00 | 9,375.00 | 9,375.00 | 9,375.00 | +0.00% | 300 | 0.11 |
| Sep 18, 2026 | 9,450.00 | 9,450.00 | 9,375.00 | 9,375.00 | 9,375.00 | -0.27% | 1,500 | 0.50 |
| Sep 17, 2026 | 9,625.00 | 9,625.00 | 9,400.00 | 9,400.00 | 9,400.00 | +0.00% | 1,000 | 0.33 |
| Sep 16, 2026 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 9,400.00 | +1.08% | 300 | 0.10 |
| Sep 15, 2026 | 9,625.00 | 9,625.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.85% | 800 | 0.27 |
| Sep 14, 2026 | 9,500.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | +0.26% | 300 | 0.10 |
| Sep 11, 2026 | 9,300.00 | 9,575.00 | 9,300.00 | 9,450.00 | 9,450.00 | +0.53% | 1,000 | 0.34 |
| Sep 10, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | +0.00% | 1,700 | 0.58 |
| Sep 09, 2026 | 9,575.00 | 9,575.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 1,800 | 0.61 |
| Sep 08, 2026 | 9,575.00 | 9,575.00 | 9,425.00 | 9,500.00 | 9,500.00 | +0.26% | 900 | 0.31 |
| Sep 07, 2026 | 9,550.00 | 9,550.00 | 9,475.00 | 9,475.00 | 9,475.00 | +0.26% | 200 | 0.07 |
| Sep 04, 2026 | 9,450.00 | 9,625.00 | 9,425.00 | 9,450.00 | 9,450.00 | +0.00% | 2,400 | 0.82 |
| Sep 03, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | +0.53% | 500 | 0.17 |
