Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,400 |
| 2022-05-17 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 7,250.00 | 2,200 |
| 2022-05-13 | 7,350.00 | 7,350.00 | 7,125.00 | 7,225.00 | 7,225.00 | 1,000 |
| 2022-05-12 | 7,250.00 | 7,350.00 | 7,000.00 | 7,350.00 | 7,350.00 | 1,200 |
| 2022-05-11 | 7,000.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 7,200 |
| 2022-05-10 | 7,025.00 | 7,025.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 2022-05-09 | 6,825.00 | 7,025.00 | 6,800.00 | 7,025.00 | 7,025.00 | 700 |
| 2022-04-28 | 6,850.00 | 7,275.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9,300 |
| 2022-04-27 | 7,200.00 | 7,200.00 | 6,825.00 | 6,825.00 | 6,825.00 | 600 |
| 2022-04-26 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1,300 |
| 2022-04-25 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2022-04-22 | 7,500.00 | 8,200.00 | 6,975.00 | 7,150.00 | 7,150.00 | 13,100 |
| 2022-04-21 | 7,025.00 | 8,000.00 | 7,025.00 | 7,500.00 | 7,500.00 | 1,900 |
| 2022-04-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2022-04-19 | 7,275.00 | 7,275.00 | 7,075.00 | 7,200.00 | 7,200.00 | 400 |
| 2022-04-18 | 7,475.00 | 7,475.00 | 7,450.00 | 7,450.00 | 7,450.00 | 2,200 |
| 2022-04-14 | 7,175.00 | 8,000.00 | 6,750.00 | 8,000.00 | 8,000.00 | 800 |
| 2022-04-13 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 0 |
| 2022-04-12 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 400 |
| 2022-04-11 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 0 |
| 2022-04-08 | 7,175.00 | 7,200.00 | 7,175.00 | 7,175.00 | 7,175.00 | 800 |
| 2022-04-07 | 7,225.00 | 8,500.00 | 7,225.00 | 7,250.00 | 7,250.00 | 1,700 |
| 2022-04-06 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 100 |
| 2022-04-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0 |
| 2022-04-04 | 7,250.00 | 7,275.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,800 |
| 2022-04-01 | 6,975.00 | 7,250.00 | 6,975.00 | 7,250.00 | 7,250.00 | 900 |
| 2022-03-31 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 300 |
| 2022-03-30 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 300 |
| 2022-03-29 | 7,175.00 | 7,175.00 | 6,925.00 | 6,950.00 | 6,950.00 | 800 |
| 2022-03-28 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 100 |
| 2022-03-25 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 100 |
| 2022-03-24 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 0 |
| 2022-03-23 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 0 |
| 2022-03-22 | 7,175.00 | 7,175.00 | 7,025.00 | 7,025.00 | 7,025.00 | 300 |
| 2022-03-21 | 7,000.00 | 7,200.00 | 7,000.00 | 7,175.00 | 7,175.00 | 600 |
| 2022-03-18 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 600 |
| 2022-03-17 | 7,250.00 | 7,250.00 | 7,125.00 | 7,225.00 | 7,225.00 | 400 |
| 2022-03-16 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 700 |
| 2022-03-15 | 7,475.00 | 7,550.00 | 7,050.00 | 7,550.00 | 7,550.00 | 2,700 |
| 2022-03-14 | 7,275.00 | 7,550.00 | 7,275.00 | 7,550.00 | 7,550.00 | 900 |
| 2022-03-11 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 4,500 |
| 2022-03-10 | 7,600.00 | 7,600.00 | 7,225.00 | 7,275.00 | 7,275.00 | 5,500 |
| 2022-03-09 | 7,625.00 | 7,625.00 | 7,100.00 | 7,600.00 | 7,600.00 | 4,200 |
| 2022-03-08 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 500 |
| 2022-03-07 | 7,525.00 | 7,575.00 | 7,300.00 | 7,575.00 | 7,575.00 | 400 |
| 2022-03-04 | 7,500.00 | 7,825.00 | 7,500.00 | 7,825.00 | 7,825.00 | 500 |
| 2022-03-02 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 500 |
| 2022-03-01 | 7,525.00 | 8,250.00 | 7,525.00 | 7,975.00 | 7,975.00 | 1,600 |
| 2022-02-25 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,200 |
| 2022-02-24 | 7,500.00 | 7,625.00 | 7,500.00 | 7,625.00 | 7,625.00 | 600 |
| 2022-02-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2022-02-22 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,100 |
| 2022-02-21 | 7,450.00 | 7,500.00 | 7,450.00 | 7,500.00 | 7,500.00 | 200 |
| 2022-02-18 | 8,475.00 | 8,475.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,300 |
| 2022-02-17 | 7,600.00 | 8,475.00 | 7,600.00 | 8,475.00 | 8,475.00 | 1,000 |
| 2022-02-16 | 7,825.00 | 8,350.00 | 7,600.00 | 7,600.00 | 7,600.00 | 900 |
| 2022-02-15 | 8,000.00 | 8,975.00 | 7,525.00 | 7,850.00 | 7,850.00 | 3,000 |
| 2022-02-14 | 7,725.00 | 9,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3,600 |
| 2022-02-11 | 7,525.00 | 9,000.00 | 7,525.00 | 7,700.00 | 7,700.00 | 1,400 |
| 2022-02-10 | 7,300.00 | 7,525.00 | 7,300.00 | 7,525.00 | 7,525.00 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-21 | 76.3400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.