PT Siantar Top Tbk (IDX:STTP)
Indonesia
· Delayed Price · Currency is IDR 9,875.00
+50.00 (0.51%)
At close: Dec 5, 2025
PT Siantar Top Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,900.00 | 9,925.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.51% | 800 |
| Dec 4, 2025 | 9,900.00 | 9,975.00 | 9,825.00 | 9,825.00 | 9,825.00 | 0.26% | 1,000 |
| Dec 3, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 400 |
| Dec 2, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 700 |
| Dec 1, 2025 | 9,950.00 | 9,950.00 | 9,875.00 | 9,900.00 | 9,900.00 | -0.50% | 900 |
| Nov 28, 2025 | 9,950.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | -0.75% | 5,200 |
| Nov 27, 2025 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 0.50% | 100 |
| Nov 26, 2025 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.50% | 200 |
| Nov 25, 2025 | 9,900.00 | 10,025.00 | 9,900.00 | 10,025.00 | 10,025.00 | 1.26% | 400 |
| Nov 24, 2025 | 10,000.00 | 10,025.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.25% | 4,500 |
| Nov 21, 2025 | 10,000.00 | 10,000.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.50% | 300 |
| Nov 20, 2025 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.50% | 400 |
| Nov 19, 2025 | 9,975.00 | 10,025.00 | 9,975.00 | 10,025.00 | 10,025.00 | - | 500 |
| Nov 18, 2025 | 9,900.00 | 10,025.00 | 9,900.00 | 10,025.00 | 10,025.00 | - | 600 |
| Nov 17, 2025 | 9,950.00 | 10,025.00 | 9,800.00 | 10,025.00 | 10,025.00 | -0.50% | 3,000 |
| Nov 14, 2025 | 9,975.00 | 10,100.00 | 9,850.00 | 10,075.00 | 10,075.00 | 0.50% | 4,500 |
| Nov 13, 2025 | 9,975.00 | 10,100.00 | 9,975.00 | 10,025.00 | 10,025.00 | -0.25% | 2,800 |
| Nov 12, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.01% | 3,900 |
| Nov 11, 2025 | 10,125.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.75% | 8,000 |
| Nov 10, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,025.00 | 10,025.00 | -1.23% | 2,600 |
| Nov 7, 2025 | 10,225.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.73% | 3,700 |
| Nov 6, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,225.00 | 10,225.00 | 1.24% | 3,900 |
| Nov 5, 2025 | 10,250.00 | 10,250.00 | 10,075.00 | 10,100.00 | 10,100.00 | -1.46% | 9,300 |
| Nov 4, 2025 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.24% | 6,800 |
| Nov 3, 2025 | 10,275.00 | 10,275.00 | 10,250.00 | 10,275.00 | 10,275.00 | - | 2,100 |
| Oct 31, 2025 | 10,575.00 | 10,575.00 | 10,275.00 | 10,275.00 | 10,275.00 | -3.07% | 2,800 |
| Oct 30, 2025 | 10,175.00 | 10,650.00 | 10,175.00 | 10,600.00 | 10,600.00 | 4.18% | 2,200 |
| Oct 29, 2025 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | - | 100 |
| Oct 28, 2025 | 10,400.00 | 10,400.00 | 10,175.00 | 10,175.00 | 10,175.00 | -0.25% | 6,700 |
| Oct 27, 2025 | 10,275.00 | 10,275.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 1,000 |
| Oct 24, 2025 | 10,250.00 | 10,325.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.49% | 1,200 |
| Oct 23, 2025 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.24% | 200 |
| Oct 22, 2025 | 10,325.00 | 10,325.00 | 10,275.00 | 10,275.00 | 10,275.00 | -0.72% | 200 |
| Oct 21, 2025 | 10,200.00 | 10,375.00 | 10,100.00 | 10,350.00 | 10,350.00 | 1.47% | 3,500 |
| Oct 20, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 700 |
| Oct 17, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 500 |
| Oct 16, 2025 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.99% | 500 |
| Oct 15, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 3,400 |
| Oct 14, 2025 | 10,175.00 | 10,175.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.74% | 2,400 |
| Oct 13, 2025 | 10,325.00 | 10,375.00 | 10,075.00 | 10,175.00 | 10,175.00 | 0.49% | 2,800 |
| Oct 10, 2025 | 10,225.00 | 10,225.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0.50% | 1,500 |
| Oct 9, 2025 | 10,200.00 | 10,225.00 | 10,075.00 | 10,075.00 | 10,075.00 | -0.74% | 8,000 |
| Oct 8, 2025 | 10,050.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.00% | 1,600 |
| Oct 7, 2025 | 10,075.00 | 10,075.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.25% | 1,500 |
| Oct 6, 2025 | 10,075.00 | 10,200.00 | 10,050.00 | 10,075.00 | 10,075.00 | - | 2,800 |
| Oct 3, 2025 | 10,325.00 | 10,325.00 | 10,050.00 | 10,075.00 | 10,075.00 | -0.98% | 6,800 |
| Oct 2, 2025 | 10,350.00 | 10,350.00 | 10,175.00 | 10,175.00 | 10,175.00 | 0.74% | 200 |
| Oct 1, 2025 | 10,175.00 | 10,175.00 | 10,075.00 | 10,100.00 | 10,100.00 | -0.25% | 3,200 |
| Sep 30, 2025 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | -1.94% | 100 |
| Sep 29, 2025 | 10,075.00 | 10,350.00 | 10,075.00 | 10,325.00 | 10,325.00 | 1.47% | 400 |