PT Siantar Top Tbk (IDX:STTP)
Indonesia
· Delayed Price · Currency is IDR 10,200
+325 (3.29%)
Mar 6, 2026, 2:36 PM WIB
PT Siantar Top Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | - | 100 |
| Mar 4, 2026 | 9,850.00 | 9,975.00 | 9,850.00 | 9,875.00 | 9,875.00 | -1.00% | 400 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,975.00 | 9,975.00 | 1.01% | 800 |
| Mar 2, 2026 | 10,000.00 | 10,000.00 | 9,875.00 | 9,875.00 | 9,875.00 | -4.59% | 300 |
| Feb 27, 2026 | 10,200.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.73% | 2,300 |
| Feb 26, 2026 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | -0.96% | 100 |
| Feb 25, 2026 | 10,475.00 | 10,475.00 | 9,975.00 | 10,375.00 | 10,375.00 | 4.01% | 600 |
| Feb 24, 2026 | 10,000.00 | 10,000.00 | 9,975.00 | 9,975.00 | 9,975.00 | -2.68% | 300 |
| Feb 23, 2026 | 10,025.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | -1.44% | 600 |
| Feb 19, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.65% | 100 |
| Feb 18, 2026 | 9,850.00 | 10,575.00 | 9,850.00 | 10,575.00 | 10,575.00 | 6.28% | 1,600 |
| Feb 13, 2026 | 9,875.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | 0.76% | 1,600 |
| Feb 12, 2026 | 9,650.00 | 9,900.00 | 9,650.00 | 9,875.00 | 9,875.00 | 2.07% | 1,800 |
| Feb 11, 2026 | 9,550.00 | 9,675.00 | 9,550.00 | 9,675.00 | 9,675.00 | 0.78% | 1,100 |
| Feb 10, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.59% | 1,300 |
| Feb 9, 2026 | 9,575.00 | 9,575.00 | 9,425.00 | 9,450.00 | 9,450.00 | -1.31% | 1,600 |
| Feb 6, 2026 | 9,975.00 | 9,975.00 | 9,500.00 | 9,575.00 | 9,575.00 | -1.29% | 1,900 |
| Feb 5, 2026 | 9,750.00 | 9,750.00 | 9,525.00 | 9,700.00 | 9,700.00 | 2.11% | 1,300 |
| Feb 4, 2026 | 9,875.00 | 9,975.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.80% | 1,300 |
| Feb 3, 2026 | 9,775.00 | 9,875.00 | 9,700.00 | 9,875.00 | 9,875.00 | 0.77% | 800 |
| Feb 2, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,600 |
| Jan 30, 2026 | 9,925.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 500 |
| Jan 29, 2026 | 9,525.00 | 9,800.00 | 9,250.00 | 9,800.00 | 9,800.00 | 0.26% | 6,300 |
| Jan 28, 2026 | 9,750.00 | 9,900.00 | 9,750.00 | 9,775.00 | 9,775.00 | -1.76% | 1,400 |
| Jan 27, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 200 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.25% | 700 |
| Jan 23, 2026 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | -0.25% | 1,400 |
| Jan 22, 2026 | 9,825.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 0.51% | 2,500 |
| Jan 21, 2026 | 9,825.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | -0.25% | 1,200 |
| Jan 20, 2026 | 9,900.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 0.25% | 1,300 |
| Jan 19, 2026 | 9,850.00 | 9,925.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1.28% | 1,000 |
| Jan 15, 2026 | 9,775.00 | 9,775.00 | 9,500.00 | 9,775.00 | 9,775.00 | -1.01% | 3,500 |
| Jan 14, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | - | 500 |
| Jan 13, 2026 | 9,850.00 | 9,950.00 | 9,850.00 | 9,875.00 | 9,875.00 | -0.75% | 1,600 |
| Jan 12, 2026 | 9,875.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | 1.02% | 2,200 |
| Jan 9, 2026 | 9,850.00 | 9,975.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.77% | 1,200 |
| Jan 8, 2026 | 10,150.00 | 10,150.00 | 9,775.00 | 9,775.00 | 9,775.00 | -3.93% | 200 |
| Jan 7, 2026 | 10,350.00 | 10,375.00 | 9,550.00 | 10,175.00 | 10,175.00 | -3.10% | 5,300 |
| Jan 6, 2026 | 11,725.00 | 11,725.00 | 10,025.00 | 10,500.00 | 10,500.00 | 7.42% | 23,500 |
| Jan 5, 2026 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | - | 300 |
| Jan 2, 2026 | 9,825.00 | 9,875.00 | 9,775.00 | 9,775.00 | 9,775.00 | -0.51% | 13,900 |
| Dec 30, 2025 | 9,750.00 | 9,825.00 | 9,750.00 | 9,825.00 | 9,825.00 | 0.51% | 600 |
| Dec 29, 2025 | 9,775.00 | 9,775.00 | 9,725.00 | 9,775.00 | 9,775.00 | 0.77% | 800 |
| Dec 24, 2025 | 9,700.00 | 9,700.00 | 9,675.00 | 9,700.00 | 9,700.00 | - | 600 |
| Dec 23, 2025 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.77% | 500 |
| Dec 22, 2025 | 9,825.00 | 9,825.00 | 9,525.00 | 9,775.00 | 9,775.00 | 0.77% | 1,800 |
| Dec 19, 2025 | 9,675.00 | 9,700.00 | 9,675.00 | 9,700.00 | 9,700.00 | -1.52% | 700 |
| Dec 18, 2025 | 9,850.00 | 9,875.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.51% | 1,600 |
| Dec 17, 2025 | 9,700.00 | 9,875.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 2,700 |
| Dec 16, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 800 |
| Dec 15, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 800 |
| Dec 12, 2025 | 9,725.00 | 9,725.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,900 |
| Dec 11, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 2,400 |
| Dec 10, 2025 | 9,750.00 | 9,925.00 | 9,750.00 | 9,900.00 | 9,900.00 | 1.80% | 1,700 |
| Dec 9, 2025 | 9,825.00 | 9,825.00 | 9,725.00 | 9,725.00 | 9,725.00 | -1.02% | 500 |
| Dec 8, 2025 | 9,825.00 | 9,900.00 | 9,800.00 | 9,825.00 | 9,825.00 | -0.51% | 1,600 |
| 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 |