PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 4,153,900 |
| 2024-05-07 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | 3,325,600 |
| 2024-05-06 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 3,348,100 |
| 2024-05-03 | 500.00 | 525.00 | 494.00 | 520.00 | 520.00 | 3,319,100 |
| 2024-05-02 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 2,135,400 |
| 2024-04-30 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,111,600 |
| 2024-04-29 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 1,177,200 |
| 2024-04-26 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2,450,000 |
| 2024-04-25 | 540.00 | 545.00 | 520.00 | 545.00 | 545.00 | 3,984,400 |
| 2024-04-24 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 2,926,400 |
| 2024-04-23 | 535.00 | 550.00 | 515.00 | 550.00 | 550.00 | 4,060,600 |
| 2024-04-22 | 525.00 | 545.00 | 515.00 | 535.00 | 535.00 | 4,508,700 |
| 2024-04-19 | 540.00 | 540.00 | 505.00 | 530.00 | 530.00 | 3,753,200 |
| 2024-04-18 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 4,835,800 |
| 2024-04-17 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | 4,587,100 |
| 2024-04-16 | 560.00 | 570.00 | 535.00 | 550.00 | 550.00 | 7,252,100 |
| 2024-04-05 | 505.00 | 575.00 | 500.00 | 560.00 | 560.00 | 6,896,100 |
| 2024-04-04 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 2,836,200 |
| 2024-04-03 | 494.00 | 496.00 | 488.00 | 492.00 | 492.00 | 2,431,900 |
| 2024-04-02 | 496.00 | 498.00 | 492.00 | 496.00 | 496.00 | 3,228,200 |
| 2024-04-01 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | 3,468,200 |
| 2024-03-28 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 3,577,000 |
| 2024-03-27 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 4,084,300 |
| 2024-03-26 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-03-25 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-03-22 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 5,830,300 |
| 2024-03-21 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 3,971,000 |
| 2024-03-20 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,752,900 |
| 2024-03-19 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 5,231,400 |
| 2024-03-18 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 3,580,700 |
| 2024-03-15 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,787,500 |
| 2024-03-14 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 2,766,600 |
| 2024-03-13 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2,088,800 |
| 2024-03-08 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 4,202,200 |
| 2024-03-07 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2,513,300 |
| 2024-03-06 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 3,199,500 |
| 2024-03-05 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 3,949,200 |
| 2024-03-04 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2,870,000 |
| 2024-03-01 | 505.00 | 525.00 | 505.00 | 505.00 | 505.00 | 3,652,100 |
| 2024-02-29 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 3,253,700 |
| 2024-02-28 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 3,602,900 |
| 2024-02-27 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 4,152,700 |
| 2024-02-26 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 3,890,500 |
| 2024-02-23 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 4,351,200 |
| 2024-02-22 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 4,703,200 |
| 2024-02-21 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 4,868,200 |
| 2024-02-20 | 530.00 | 550.00 | 520.00 | 550.00 | 550.00 | 7,066,800 |
| 2024-02-19 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 4,601,700 |
| 2024-02-16 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 3,151,000 |
| 2024-02-15 | 494.00 | 540.00 | 494.00 | 530.00 | 530.00 | 6,724,900 |
| 2024-02-13 | 505.00 | 515.00 | 494.00 | 494.00 | 494.00 | 5,112,600 |
| 2024-02-12 | 472.00 | 515.00 | 468.00 | 500.00 | 500.00 | 7,994,700 |
| 2024-02-07 | 472.00 | 474.00 | 466.00 | 474.00 | 474.00 | 2,194,600 |
| 2024-02-06 | 470.00 | 474.00 | 466.00 | 472.00 | 472.00 | 2,392,000 |
| 2024-02-05 | 466.00 | 472.00 | 464.00 | 470.00 | 470.00 | 2,275,800 |
| 2024-02-02 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1,685,300 |
| 2024-02-01 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 1,293,400 |
| 2024-01-31 | 472.00 | 478.00 | 466.00 | 472.00 | 472.00 | 1,792,000 |
| 2024-01-30 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,173,300 |
| 2024-01-29 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 2,250,500 |
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.