PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 568,400 |
| 2024-08-07 | 560.00 | 565.00 | 540.00 | 565.00 | 565.00 | 2,618,700 |
| 2024-08-06 | 550.00 | 570.00 | 540.00 | 560.00 | 560.00 | 1,146,900 |
| 2024-08-05 | 545.00 | 560.00 | 525.00 | 550.00 | 550.00 | 409,400 |
| 2024-08-02 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 981,700 |
| 2024-08-01 | 560.00 | 570.00 | 530.00 | 550.00 | 550.00 | 3,216,300 |
| 2024-07-31 | 545.00 | 570.00 | 510.00 | 565.00 | 565.00 | 1,749,000 |
| 2024-07-30 | 525.00 | 550.00 | 510.00 | 550.00 | 550.00 | 1,015,700 |
| 2024-07-29 | 530.00 | 545.00 | 510.00 | 520.00 | 520.00 | 1,739,700 |
| 2024-07-26 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 2,405,200 |
| 2024-07-25 | 535.00 | 550.00 | 520.00 | 540.00 | 540.00 | 1,784,600 |
| 2024-07-24 | 525.00 | 545.00 | 505.00 | 540.00 | 540.00 | 2,490,200 |
| 2024-07-23 | 515.00 | 540.00 | 500.00 | 530.00 | 530.00 | 5,777,100 |
| 2024-07-22 | 505.00 | 515.00 | 490.00 | 515.00 | 515.00 | 4,297,900 |
| 2024-07-19 | 525.00 | 525.00 | 492.00 | 505.00 | 505.00 | 4,758,100 |
| 2024-07-18 | 500.00 | 525.00 | 496.00 | 525.00 | 525.00 | 2,431,900 |
| 2024-07-17 | 515.00 | 515.00 | 494.00 | 505.00 | 505.00 | 1,152,400 |
| 2024-07-16 | 515.00 | 525.00 | 494.00 | 515.00 | 515.00 | 3,396,400 |
| 2024-07-15 | 520.00 | 525.00 | 500.00 | 515.00 | 515.00 | 1,790,700 |
| 2024-07-12 | 545.00 | 545.00 | 510.00 | 520.00 | 520.00 | 2,160,700 |
| 2024-07-11 | 530.00 | 550.00 | 515.00 | 545.00 | 545.00 | 3,827,200 |
| 2024-07-10 | 498.00 | 540.00 | 492.00 | 530.00 | 530.00 | 4,227,800 |
| 2024-07-09 | 510.00 | 520.00 | 480.00 | 500.00 | 500.00 | 1,247,500 |
| 2024-07-08 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | 4,069,700 |
| 2024-07-05 | 535.00 | 545.00 | 500.00 | 500.00 | 500.00 | 2,410,300 |
| 2024-07-04 | 545.00 | 550.00 | 505.00 | 540.00 | 540.00 | 4,776,000 |
| 2024-07-03 | 498.00 | 545.00 | 480.00 | 545.00 | 545.00 | 5,495,700 |
| 2024-07-02 | 605.00 | 605.00 | 494.00 | 500.00 | 500.00 | 2,018,300 |
| 2024-07-01 | 620.00 | 630.00 | 600.00 | 610.00 | 610.00 | 4,197,000 |
| 2024-06-28 | 560.00 | 620.00 | 545.00 | 620.00 | 620.00 | 6,473,000 |
| 2024-06-27 | 530.00 | 560.00 | 515.00 | 560.00 | 560.00 | 4,112,900 |
| 2024-06-26 | 515.00 | 535.00 | 490.00 | 530.00 | 530.00 | 4,644,100 |
| 2024-06-25 | 492.00 | 525.00 | 474.00 | 515.00 | 515.00 | 7,583,600 |
| 2024-06-24 | 442.00 | 492.00 | 420.00 | 492.00 | 492.00 | 7,866,700 |
| 2024-06-21 | 442.00 | 442.00 | 372.00 | 442.00 | 442.00 | 2,738,900 |
| 2024-06-20 | 505.00 | 505.00 | 430.00 | 440.00 | 440.00 | 3,259,000 |
| 2024-06-19 | 655.00 | 655.00 | 500.00 | 500.00 | 500.00 | 3,385,200 |
| 2024-06-14 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | 3,897,900 |
| 2024-06-13 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | 3,992,300 |
| 2024-06-12 | 695.00 | 705.00 | 680.00 | 690.00 | 690.00 | 2,915,400 |
| 2024-06-11 | 700.00 | 720.00 | 685.00 | 695.00 | 695.00 | 5,503,300 |
| 2024-06-10 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,455,900 |
| 2024-06-07 | 695.00 | 705.00 | 680.00 | 690.00 | 690.00 | 4,889,400 |
| 2024-06-06 | 700.00 | 715.00 | 680.00 | 690.00 | 690.00 | 5,704,200 |
| 2024-06-05 | 670.00 | 715.00 | 670.00 | 695.00 | 695.00 | 6,194,300 |
| 2024-06-04 | 660.00 | 675.00 | 655.00 | 670.00 | 670.00 | 5,248,100 |
| 2024-06-03 | 635.00 | 665.00 | 635.00 | 660.00 | 660.00 | 7,285,700 |
| 2024-05-31 | 640.00 | 645.00 | 620.00 | 635.00 | 635.00 | 4,655,500 |
| 2024-05-30 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 5,112,800 |
| 2024-05-29 | 640.00 | 650.00 | 620.00 | 630.00 | 630.00 | 5,475,900 |
| 2024-05-28 | 640.00 | 655.00 | 630.00 | 640.00 | 640.00 | 5,015,800 |
| 2024-05-27 | 615.00 | 645.00 | 615.00 | 635.00 | 635.00 | 6,673,300 |
| 2024-05-22 | 610.00 | 630.00 | 600.00 | 620.00 | 620.00 | 6,078,800 |
| 2024-05-21 | 615.00 | 635.00 | 600.00 | 610.00 | 610.00 | 5,170,700 |
| 2024-05-20 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 6,017,800 |
| 2024-05-17 | 605.00 | 625.00 | 595.00 | 600.00 | 600.00 | 5,308,100 |
| 2024-05-16 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 5,935,000 |
| 2024-05-15 | 565.00 | 615.00 | 560.00 | 615.00 | 615.00 | 9,883,000 |
| 2024-05-14 | 510.00 | 570.00 | 510.00 | 565.00 | 565.00 | 7,808,600 |
| 2024-05-13 | 510.00 | 520.00 | 498.00 | 510.00 | 510.00 | 3,749,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.