PT Siantar Top Tbk (IDX:STTP)
Indonesia
· Delayed Price · Currency is IDR 10,325
+150 (1.47%)
Sep 29, 2025, 3:18 PM WIB
PT Siantar Top Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10,375.00 | 10,375.00 | 10,075.00 | 10,175.00 | 10,175.00 | -1.21% | 1,300 |
| Sep 25, 2025 | 10,275.00 | 10,300.00 | 10,275.00 | 10,300.00 | 10,300.00 | 2.23% | 900 |
| Sep 24, 2025 | 10,100.00 | 10,300.00 | 10,075.00 | 10,075.00 | 10,075.00 | - | 500 |
| Sep 23, 2025 | 10,075.00 | 10,225.00 | 10,075.00 | 10,075.00 | 10,075.00 | -1.47% | 3,400 |
| Sep 22, 2025 | 10,150.00 | 10,225.00 | 10,150.00 | 10,225.00 | 10,225.00 | 0.74% | 4,100 |
| Sep 19, 2025 | 10,325.00 | 10,325.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 2,300 |
| Sep 18, 2025 | 10,100.00 | 10,225.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 3,100 |
| Sep 17, 2025 | 10,225.00 | 10,225.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1.24% | 2,300 |
| Sep 16, 2025 | 10,375.00 | 10,375.00 | 10,075.00 | 10,075.00 | 10,075.00 | -1.47% | 400 |
| Sep 15, 2025 | 10,325.00 | 10,325.00 | 10,225.00 | 10,225.00 | 10,225.00 | 0.25% | 1,300 |
| Sep 12, 2025 | 10,175.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 1,000 |
| Sep 11, 2025 | 10,325.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.98% | 900 |
| Sep 10, 2025 | 10,100.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1.49% | 1,100 |
| Sep 9, 2025 | 10,325.00 | 10,525.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.70% | 11,000 |
| Sep 8, 2025 | 10,375.00 | 10,475.00 | 10,275.00 | 10,275.00 | 10,275.00 | -0.96% | 1,400 |
| Sep 4, 2025 | 10,600.00 | 10,600.00 | 10,375.00 | 10,375.00 | 10,375.00 | -0.24% | 3,000 |
| Sep 3, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1.22% | 1,300 |
| Sep 2, 2025 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | - | - |
| Sep 1, 2025 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | - | 200 |
| Aug 29, 2025 | 10,225.00 | 10,275.00 | 10,200.00 | 10,275.00 | 10,275.00 | -0.24% | 2,900 |
| Aug 28, 2025 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.67% | 6,900 |
| Aug 27, 2025 | 10,350.00 | 10,475.00 | 10,300.00 | 10,475.00 | 10,475.00 | 1.21% | 400 |
| Aug 26, 2025 | 10,575.00 | 10,575.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.24% | 1,900 |
| Aug 25, 2025 | 10,325.00 | 10,700.00 | 10,225.00 | 10,325.00 | 10,325.00 | 0.24% | 3,400 |
| Aug 22, 2025 | 10,400.00 | 10,800.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.73% | 17,600 |
| Aug 21, 2025 | 10,275.00 | 10,275.00 | 10,225.00 | 10,225.00 | 10,225.00 | -0.49% | 2,000 |
| Aug 20, 2025 | 10,300.00 | 10,400.00 | 10,275.00 | 10,275.00 | 10,275.00 | -0.24% | 6,200 |
| Aug 19, 2025 | 10,325.00 | 10,325.00 | 10,225.00 | 10,300.00 | 10,300.00 | -1.90% | 1,300 |
| Aug 15, 2025 | 10,450.00 | 11,400.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2.94% | 10,000 |
| Aug 14, 2025 | 10,450.00 | 10,475.00 | 10,050.00 | 10,200.00 | 10,200.00 | - | 6,200 |
| Aug 13, 2025 | 10,350.00 | 10,425.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.25% | 1,600 |
| Aug 12, 2025 | 10,200.00 | 10,450.00 | 10,175.00 | 10,175.00 | 10,175.00 | -0.25% | 3,800 |
| Aug 11, 2025 | 10,225.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.73% | 1,200 |
| Aug 8, 2025 | 10,225.00 | 10,275.00 | 10,225.00 | 10,275.00 | 10,275.00 | -1.67% | 2,100 |
| Aug 7, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1.21% | 1,100 |
| Aug 6, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,325.00 | 10,325.00 | 0.24% | 700 |
| Aug 5, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Aug 4, 2025 | 10,325.00 | 10,325.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.37% | 700 |
| Aug 1, 2025 | 10,575.00 | 10,575.00 | 10,375.00 | 10,550.00 | 10,550.00 | 1.69% | 1,300 |
| Jul 31, 2025 | 10,400.00 | 10,400.00 | 10,375.00 | 10,375.00 | 10,375.00 | -1.19% | 600 |
| Jul 30, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 300 |
| Jul 29, 2025 | 10,525.00 | 10,525.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.24% | 400 |
| Jul 28, 2025 | 10,525.00 | 10,725.00 | 10,525.00 | 10,525.00 | 10,525.00 | -2.55% | 1,300 |
| Jul 25, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 200 |
| Jul 24, 2025 | 10,850.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.47% | 600 |
| Jul 23, 2025 | 10,750.00 | 10,775.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1.42% | 900 |
| Jul 22, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Jul 21, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.44% | 800 |
| Jul 18, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.24% | 300 |
| Jul 17, 2025 | 10,275.00 | 10,450.00 | 10,275.00 | 10,425.00 | 10,425.00 | -0.48% | 600 |