Jakarta - Delayed Quote IDR

PT Siantar Top Tbk (STTP.JK)

10,850.00
-175.00
(-1.59%)
At close: May 9 at 2:27:56 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 9, 202511,050.0011,050.0010,825.0010,850.0010,850.00700
May 8, 202511,050.0011,125.0011,025.0011,025.0011,025.002,600
May 7, 202511,250.0011,250.0011,250.0011,250.0011,250.00-
May 6, 202511,275.0011,275.0011,250.0011,250.0011,250.004,400
May 5, 202511,525.0011,525.0011,400.0011,400.0011,400.001,000
May 2, 202511,400.0011,400.0011,400.0011,400.0011,400.00100
Apr 30, 202511,575.0011,575.0011,275.0011,300.0011,300.002,400
Apr 29, 202511,500.0011,575.0011,425.0011,575.0011,575.004,700
Apr 28, 202511,525.0011,575.0011,425.0011,500.0011,500.005,600
Apr 25, 202511,975.0011,975.0011,500.0011,525.0011,525.0013,400
Apr 24, 202511,850.0012,300.0011,800.0011,825.0011,825.007,200
Apr 23, 202511,900.0015,000.0011,300.0011,825.0011,825.0061,100
Apr 22, 202510,675.0013,000.0010,500.0013,000.0013,000.008,700
Apr 21, 202511,175.0011,175.0011,000.0011,000.0011,000.00200
Apr 17, 202511,500.0011,500.0011,200.0011,450.0011,450.00600
Apr 16, 202511,850.0011,900.0011,600.0011,900.0011,900.002,600
Apr 15, 202511,800.0011,900.0011,800.0011,850.0011,850.002,500
Apr 14, 202510,550.0012,400.0010,550.0011,800.0011,800.002,200
Apr 11, 202510,725.0010,800.0010,400.0010,550.0010,550.006,000
Apr 10, 202510,950.0011,700.0010,450.0010,725.0010,725.002,000
Apr 9, 202510,550.0010,750.0010,475.0010,750.0010,750.001,500
Apr 8, 202510,600.0010,750.0010,100.0010,600.0010,600.001,300
Mar 27, 202510,525.0011,025.0010,500.0010,600.0010,600.001,400
Mar 26, 202510,825.0011,150.0010,800.0011,150.0011,150.001,000
Mar 25, 202511,150.0011,150.0010,975.0010,975.0010,975.00200
Mar 24, 202511,125.0011,400.0010,525.0011,000.0011,000.001,100
Mar 21, 202511,000.0011,000.0010,925.0010,925.0010,925.00500
Mar 20, 202510,975.0010,975.0010,925.0010,950.0010,950.00600
Mar 19, 202510,925.0011,200.0010,500.0010,800.0010,800.001,200
Mar 18, 202511,250.0011,250.0010,725.0010,725.0010,725.00500
Mar 17, 202510,750.0011,300.0010,750.0011,000.0011,000.00600
Mar 14, 202511,275.0011,525.0010,775.0010,900.0010,900.003,000
Mar 13, 202510,750.0011,250.0010,550.0011,150.0011,150.00900
Mar 12, 202511,100.0011,500.0011,000.0011,000.0011,000.00500
Mar 11, 202511,100.0011,400.0011,075.0011,300.0011,300.00400
Mar 10, 202511,475.0012,175.0011,050.0011,225.0011,225.001,600
Mar 7, 202511,475.0011,475.0011,475.0011,475.0011,475.00300
Mar 6, 202511,475.0011,475.0011,475.0011,475.0011,475.001,000
Mar 5, 202511,475.0011,475.0011,475.0011,475.0011,475.00-
Mar 4, 202511,475.0011,475.0011,475.0011,475.0011,475.00200
Mar 3, 202511,575.0011,575.0011,025.0011,475.0011,475.001,400
Feb 28, 202512,050.0013,000.0011,550.0011,550.0011,550.002,600
Feb 27, 202512,050.0012,675.0011,600.0011,950.0011,950.002,300
Feb 26, 202512,175.0012,175.0011,600.0011,850.0011,850.001,500
Feb 25, 202512,150.0012,400.0012,000.0012,000.0012,000.001,600
Feb 24, 202511,500.0012,100.0011,500.0012,050.0012,050.00800
Feb 21, 202512,975.0012,975.0012,600.0012,625.0012,625.001,700
Feb 20, 202514,150.0014,150.0011,950.0011,950.0011,950.008,300
Feb 19, 202512,100.0014,500.0012,100.0014,200.0014,200.005,100
Feb 18, 202512,375.0012,375.0012,300.0012,300.0012,300.00200
Feb 17, 202512,100.0012,300.0012,100.0012,200.0012,200.00500
Feb 14, 202511,975.0012,000.0011,975.0012,000.0012,000.00500
Feb 13, 202511,900.0011,900.0011,875.0011,875.0011,875.00500
Feb 12, 202511,775.0011,775.0011,775.0011,775.0011,775.00100
Feb 11, 202511,550.0011,800.0011,550.0011,575.0011,575.001,800
Feb 10, 202511,575.0011,575.0011,550.0011,550.0011,550.00400
Feb 7, 202511,800.0011,800.0011,800.0011,800.0011,800.00100
Feb 6, 202512,000.0012,000.0012,000.0012,000.0012,000.00-
Feb 5, 202512,250.0012,250.0012,000.0012,000.0012,000.00200
Feb 4, 202512,400.0012,400.0011,725.0012,100.0012,100.00600
Feb 3, 202512,850.0012,850.0012,400.0012,400.0012,400.00500
Jan 31, 202512,475.0012,975.0012,475.0012,900.0012,900.00500
Jan 30, 202512,500.0012,500.0012,500.0012,500.0012,500.00-
Jan 24, 202512,500.0012,500.0012,500.0012,500.0012,500.00700
Jan 23, 202512,500.0012,500.0012,500.0012,500.0012,500.00-
Jan 22, 202512,500.0012,500.0012,500.0012,500.0012,500.00-
Jan 21, 202512,500.0012,500.0012,500.0012,500.0012,500.00100
Jan 20, 202512,600.0012,600.0012,600.0012,600.0012,600.00-
Jan 17, 202512,600.0012,600.0012,600.0012,600.0012,600.00-
Jan 16, 202512,000.0012,600.0012,000.0012,600.0012,600.00400
Jan 15, 202512,450.0012,475.0012,450.0012,475.0012,475.00200
Jan 14, 202512,025.0012,625.0011,275.0012,500.0012,500.001,600
Jan 13, 202512,400.0012,400.0012,025.0012,025.0012,025.001,200
Jan 10, 202512,400.0012,400.0012,400.0012,400.0012,400.00100
Jan 9, 202512,275.0012,700.0012,275.0012,700.0012,700.00700
Jan 8, 202512,600.0012,800.0012,600.0012,700.0012,700.00800
Jan 7, 202512,300.0012,300.0012,300.0012,300.0012,300.00200
Jan 6, 202512,350.0012,350.0012,300.0012,300.0012,300.00400
Jan 3, 202512,350.0012,350.0012,350.0012,350.0012,350.001,000
Jan 2, 202513,625.0013,625.0011,725.0012,350.0012,350.009,200
Dec 30, 202414,000.0014,250.0013,625.0013,625.0013,625.001,300
Dec 27, 202412,325.0012,325.0012,300.0012,300.0012,300.004,400
Dec 24, 202412,350.0012,350.0012,350.0012,350.0012,350.004,200
Dec 23, 202412,450.0012,450.0012,450.0012,450.0012,450.00-
Dec 20, 202412,450.0012,450.0012,450.0012,450.0012,450.00-
Dec 19, 202412,450.0012,450.0012,450.0012,450.0012,450.004,200
Dec 18, 202412,475.0012,475.0011,100.0012,475.0012,475.004,300
Dec 17, 202412,475.0012,475.0012,475.0012,475.0012,475.00-
Dec 16, 202412,475.0012,475.0012,475.0012,475.0012,475.006,100
Dec 13, 202412,500.0012,500.0012,475.0012,475.0012,475.0020,200
Dec 12, 202412,500.0012,500.0012,500.0012,500.0012,500.00100
Dec 11, 202412,500.0012,500.0012,500.0012,500.0012,500.00300
Dec 10, 202412,450.0012,450.0012,400.0012,400.0012,400.00500
Dec 9, 202412,450.0012,500.0012,450.0012,450.0012,450.0011,200
Dec 6, 202412,725.0012,725.0012,725.0012,725.0012,725.00200
Dec 5, 202412,725.0012,725.0012,725.0012,725.0012,725.00100
Dec 4, 202413,000.0013,200.0013,000.0013,200.0013,200.0010,200
Dec 3, 202413,750.0014,100.0012,275.0013,075.0013,075.001,100
Dec 2, 202413,550.0013,650.0013,550.0013,650.0013,650.00200
Nov 29, 202414,100.0014,100.0013,525.0013,525.0013,525.001,300
Nov 28, 202413,900.0013,900.0013,900.0013,900.0013,900.00100
Nov 26, 202413,500.0014,200.0013,500.0014,200.0014,200.001,400
Nov 25, 202414,200.0014,200.0014,200.0014,200.0014,200.00100
Nov 22, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 21, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 20, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 19, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 18, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 15, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 14, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 13, 202414,275.0014,275.0014,200.0014,200.0014,200.00200
Nov 12, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 11, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 8, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Nov 7, 202414,200.0014,200.0014,175.0014,200.0014,200.00600
Nov 6, 202414,300.0014,300.0014,300.0014,300.0014,300.00-
Nov 5, 202414,300.0014,300.0014,300.0014,300.0014,300.00-
Nov 4, 202414,350.0014,350.0014,300.0014,300.0014,300.00200
Nov 1, 202414,000.0014,100.0014,000.0014,100.0014,100.00200
Oct 31, 202414,275.0014,275.0013,900.0013,900.0013,900.00400
Oct 30, 202413,900.0014,300.0013,875.0014,275.0014,275.001,200
Oct 29, 202414,300.0014,400.0014,300.0014,400.0014,400.00200
Oct 28, 202414,425.0014,425.0014,425.0014,425.0014,425.00-
Oct 25, 202414,425.0014,425.0014,425.0014,425.0014,425.00-
Oct 24, 202413,875.0014,450.0013,875.0014,425.0014,425.001,600
Oct 23, 202414,225.0014,300.0013,825.0013,825.0013,825.007,700
Oct 22, 202414,225.0014,225.0014,225.0014,225.0014,225.00100
Oct 21, 202413,750.0013,925.0013,725.0013,725.0013,725.00400
Oct 18, 202414,325.0014,450.0014,325.0014,450.0014,450.00600
Oct 17, 202414,600.0014,600.0014,100.0014,325.0014,325.001,400
Oct 16, 202414,650.0014,650.0014,650.0014,650.0014,650.00-
Oct 15, 202414,150.0014,675.0014,150.0014,650.0014,650.00700
Oct 14, 202414,450.0014,450.0014,450.0014,450.0014,450.00100
Oct 11, 202414,600.0014,625.0014,475.0014,475.0014,475.002,300
Oct 10, 202414,100.0014,750.0014,100.0014,700.0014,700.001,400
Oct 9, 202414,450.0014,450.0014,100.0014,250.0014,250.00800
Oct 8, 202414,450.0014,450.0014,450.0014,450.0014,450.00800
Oct 7, 202414,675.0014,675.0014,425.0014,450.0014,450.002,100
Oct 4, 202414,500.0014,500.0014,475.0014,500.0014,500.00800
Oct 3, 202414,650.0014,650.0014,625.0014,650.0014,650.00600
Oct 2, 202414,725.0014,725.0014,650.0014,650.0014,650.002,600
Oct 1, 202414,375.0014,800.0014,375.0014,800.0014,800.001,000
Sep 30, 202414,350.0014,375.0014,350.0014,375.0014,375.001,700
Sep 27, 202413,425.0014,500.0013,425.0014,350.0014,350.001,900
Sep 26, 202414,225.0014,225.0014,225.0014,225.0014,225.00100
Sep 25, 202414,475.0014,475.0014,225.0014,225.0014,225.00300
Sep 24, 202414,500.0014,500.0014,450.0014,475.0014,475.001,700
Sep 23, 202414,500.0014,525.0014,500.0014,500.0014,500.00500
Sep 20, 202414,750.0014,750.0014,750.0014,750.0014,750.00200
Sep 19, 202414,800.0014,800.0014,750.0014,750.0014,750.001,500
Sep 18, 202414,825.0015,000.0014,700.0014,800.0014,800.004,100
Sep 17, 202416,125.0016,125.0014,500.0014,825.0014,825.0016,900
Sep 13, 202414,200.0017,000.0013,600.0016,425.0016,425.0015,100
Sep 12, 202414,200.0014,200.0014,200.0014,200.0014,200.00700
Sep 11, 202414,100.0014,150.0014,100.0014,100.0014,100.001,400
Sep 10, 202414,100.0014,100.0014,100.0014,100.0014,100.00-
Sep 9, 202414,050.0015,000.0014,050.0014,100.0014,100.008,600
Sep 6, 202414,550.0014,550.0014,000.0014,000.0014,000.001,700
Sep 5, 202414,425.0014,700.0014,425.0014,425.0014,425.003,300
Sep 4, 202415,350.0015,475.0014,000.0014,400.0014,400.0026,700
Sep 3, 202415,700.0016,500.0015,050.0015,475.0015,475.0031,300
Sep 2, 202413,550.0015,750.0013,550.0015,700.0015,700.0016,800
Aug 30, 202413,175.0015,300.0013,175.0013,550.0013,550.0021,000
Aug 29, 202413,100.0013,225.0012,850.0012,850.0012,850.002,000
Aug 28, 202412,850.0012,850.0012,825.0012,825.0012,825.003,600
Aug 27, 202413,025.0013,025.0012,850.0012,850.0012,850.00500
Aug 26, 202412,825.0013,025.0012,825.0013,025.0013,025.004,800
Aug 23, 202412,925.0012,975.0012,875.0012,975.0012,975.00600
Aug 22, 202412,850.0013,075.0012,775.0012,875.0012,875.00400
Aug 21, 202412,975.0013,275.0012,550.0013,100.0013,100.001,700
Aug 20, 202412,925.0012,925.0012,850.0012,925.0012,925.00300
Aug 19, 202412,750.0013,075.0012,325.0012,950.0012,950.002,800
Aug 16, 202413,100.0013,100.0012,900.0013,075.0013,075.00700
Aug 15, 202412,900.0012,900.0012,900.0012,900.0012,900.00100
Aug 14, 202412,975.0013,100.0012,850.0012,850.0012,850.001,400
Aug 13, 202413,025.0013,025.0012,950.0012,950.0012,950.002,800
Aug 12, 202412,800.0013,500.0012,800.0013,500.0013,500.001,700
Aug 9, 202412,800.0012,800.0012,800.0012,800.0012,800.00100
Aug 8, 202412,775.0013,500.0012,750.0012,800.0012,800.002,900
Aug 7, 202412,800.0013,100.0012,750.0012,775.0012,775.003,900
Aug 6, 202413,000.0013,000.0013,000.0013,000.0013,000.00100
Aug 5, 202413,000.0013,725.0012,850.0013,000.0013,000.003,100
Aug 2, 202413,100.0013,750.0012,750.0012,750.0012,750.002,000
Aug 1, 202411,025.0012,975.0011,025.0012,975.0012,975.002,500
Jul 31, 202414,000.0014,000.0012,900.0012,900.0012,900.006,400
Jul 30, 202413,600.0014,275.0013,600.0014,000.0014,000.00900
Jul 29, 202413,600.0013,600.0013,600.0013,600.0013,600.00-
Jul 26, 202413,600.0013,600.0013,600.0013,600.0013,600.00100
Jul 25, 202413,600.0013,600.0013,600.0013,600.0013,600.00100
Jul 24, 202413,850.0013,850.0013,600.0013,600.0013,600.00300
Jul 23, 202413,125.0013,850.0013,100.0013,850.0013,850.00800
Jul 22, 202414,875.0014,875.0012,775.0014,475.0014,475.009,200
Jul 19, 202414,300.0015,000.0014,300.0014,875.0014,875.001,400
Jul 18, 202414,200.0014,200.0014,200.0014,200.0014,200.00-
Jul 17, 202414,400.0014,600.0014,200.0014,200.0014,200.00500
Jul 16, 202414,000.0014,200.0013,825.0014,200.0014,200.002,800
Jul 15, 202414,025.0014,025.0014,025.0014,025.0014,025.00-
Jul 12, 202413,800.0014,025.0013,800.0014,025.0014,025.00900
Jul 11, 202413,950.0013,975.0013,800.0013,800.0013,800.00900
Jul 10, 202413,325.0013,950.0012,900.0013,950.0013,950.003,000
Jul 9, 202413,200.0013,950.0012,150.0013,225.0013,225.001,800
Jul 8, 202412,200.0013,250.0011,300.0013,125.0013,125.003,700
Jul 5, 202411,225.0012,225.0011,200.0012,225.0012,225.002,100
Jul 4, 202411,225.0011,225.0011,225.0011,225.0011,225.00-
Jul 3, 202411,225.0011,225.0011,225.0011,225.0011,225.00700
Jul 2, 202411,200.0011,200.0011,200.0011,200.0011,200.00-
Jul 1, 202411,175.0013,075.0011,175.0011,200.0011,200.003,400
Jun 28, 202410,900.0010,900.0010,900.0010,900.0010,900.00-
Jun 27, 202410,875.0010,900.0010,875.0010,900.0010,900.00500
Jun 26, 202410,950.0010,950.0010,800.0010,900.0010,900.002,500
Jun 25, 202410,300.0010,300.0010,300.0010,300.0010,300.00-
Jun 24, 202410,675.0010,675.009,725.0010,300.0010,300.00700
Jun 21, 202410,675.0010,675.0010,675.0010,675.0010,675.00100
Jun 20, 202410,925.0010,925.0010,650.0010,675.0010,675.00800
Jun 19, 202410,725.0010,825.0010,725.0010,825.0010,825.00600
Jun 14, 202410,725.0010,725.0010,725.0010,725.0010,725.00100
Jun 13, 202410,425.0010,625.0010,425.0010,625.0010,625.00300
Jun 12, 202410,250.0010,400.0010,250.0010,400.0010,400.00800
Jun 11, 202410,400.0010,400.0010,400.0010,400.0010,400.00100
Jun 10, 202410,150.0010,150.0010,150.0010,150.0010,150.00900
Jun 7, 202410,150.0010,150.0010,150.0010,150.0010,150.00-
Jun 6, 202410,150.0010,150.0010,150.0010,150.0010,150.00100
Jun 5, 202410,150.0010,150.0010,150.0010,150.0010,150.00100
Jun 4, 202410,175.0010,175.0010,175.0010,175.0010,175.00200
Jun 3, 202410,175.0010,175.0010,175.0010,175.0010,175.00100
May 31, 202410,375.0010,375.0010,175.0010,175.0010,175.00500
May 30, 202410,175.0010,375.0010,175.0010,375.0010,375.00900
May 29, 20249,925.0010,175.009,925.0010,175.0010,175.00200
May 28, 20249,900.009,900.009,900.009,900.009,900.00-
May 27, 20249,900.009,900.009,900.009,900.009,900.00-
May 22, 20249,825.009,900.009,825.009,900.009,900.001,200
May 21, 202410,175.0010,175.0010,075.0010,075.0010,075.001,500
May 20, 202410,000.0010,075.0010,000.0010,075.0010,075.00400
May 17, 202410,450.0010,450.0010,450.0010,450.0010,450.00100
May 16, 202410,475.0010,475.0010,475.0010,475.0010,475.00-
May 15, 202410,475.0010,475.0010,475.0010,475.0010,475.00100
May 14, 202410,475.0010,475.0010,475.0010,475.0010,475.00-
May 13, 202410,475.0010,475.0010,475.0010,475.0010,475.00200