PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 2,250,500 |
| 2024-01-26 | 472.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,796,400 |
| 2024-01-25 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 1,120,900 |
| 2024-01-24 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,458,200 |
| 2024-01-23 | 472.00 | 478.00 | 468.00 | 474.00 | 474.00 | 1,577,700 |
| 2024-01-22 | 474.00 | 476.00 | 468.00 | 476.00 | 476.00 | 1,824,500 |
| 2024-01-19 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | 1,170,700 |
| 2024-01-18 | 478.00 | 482.00 | 470.00 | 480.00 | 480.00 | 1,897,900 |
| 2024-01-17 | 484.00 | 484.00 | 472.00 | 480.00 | 480.00 | 2,604,500 |
| 2024-01-16 | 482.00 | 484.00 | 472.00 | 484.00 | 484.00 | 3,142,600 |
| 2024-01-15 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-01-12 | 494.00 | 494.00 | 486.00 | 488.00 | 488.00 | 710,800 |
| 2024-01-11 | 494.00 | 496.00 | 488.00 | 494.00 | 494.00 | 1,032,100 |
| 2024-01-10 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | 791,300 |
| 2024-01-09 | 492.00 | 498.00 | 488.00 | 498.00 | 498.00 | 1,360,600 |
| 2024-01-08 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 435,200 |
| 2024-01-05 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 731,400 |
| 2024-01-04 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1,733,300 |
| 2024-01-03 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 94,400 |
| 2024-01-02 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 490,100 |
| 2023-12-29 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | 1,349,900 |
| 2023-12-28 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 50,900 |
| 2023-12-27 | 515.00 | 515.00 | 496.00 | 515.00 | 515.00 | 945,600 |
| 2023-12-22 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 1,329,500 |
| 2023-12-21 | 498.00 | 520.00 | 492.00 | 520.00 | 520.00 | 1,601,900 |
| 2023-12-20 | 498.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,021,500 |
| 2023-12-19 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 995,100 |
| 2023-12-18 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | 1,307,800 |
| 2023-12-15 | 510.00 | 520.00 | 498.00 | 515.00 | 515.00 | 1,259,500 |
| 2023-12-14 | 515.00 | 525.00 | 498.00 | 525.00 | 525.00 | 831,300 |
| 2023-12-13 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 2,104,900 |
| 2023-12-12 | 540.00 | 550.00 | 520.00 | 550.00 | 550.00 | 2,506,500 |
| 2023-12-11 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | 937,600 |
| 2023-12-08 | 535.00 | 570.00 | 500.00 | 560.00 | 560.00 | 3,971,200 |
| 2023-12-07 | 550.00 | 565.00 | 520.00 | 535.00 | 535.00 | 2,392,700 |
| 2023-12-06 | 540.00 | 555.00 | 515.00 | 550.00 | 550.00 | 2,683,100 |
| 2023-12-05 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | 1,753,100 |
| 2023-12-04 | 560.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1,942,100 |
| 2023-12-01 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 2,150,400 |
| 2023-11-30 | 540.00 | 575.00 | 520.00 | 560.00 | 560.00 | 4,915,200 |
| 2023-11-29 | 550.00 | 555.00 | 525.00 | 545.00 | 545.00 | 2,035,600 |
| 2023-11-28 | 560.00 | 560.00 | 530.00 | 550.00 | 550.00 | 2,290,000 |
| 2023-11-27 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2,459,100 |
| 2023-11-24 | 500.00 | 540.00 | 496.00 | 540.00 | 540.00 | 2,205,400 |
| 2023-11-23 | 496.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,013,300 |
| 2023-11-22 | 500.00 | 500.00 | 488.00 | 496.00 | 496.00 | 233,100 |
| 2023-11-21 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 591,500 |
| 2023-11-20 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,179,100 |
| 2023-11-17 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,409,600 |
| 2023-11-16 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 827,400 |
| 2023-11-15 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 1,144,100 |
| 2023-11-14 | 525.00 | 540.00 | 510.00 | 525.00 | 525.00 | 1,459,300 |
| 2023-11-13 | 496.00 | 525.00 | 494.00 | 525.00 | 525.00 | 783,600 |
| 2023-11-10 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 273,600 |
| 2023-11-09 | 496.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1,038,500 |
| 2023-11-08 | 496.00 | 500.00 | 490.00 | 500.00 | 500.00 | 779,300 |
| 2023-11-07 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 757,900 |
| 2023-11-06 | 498.00 | 505.00 | 494.00 | 500.00 | 500.00 | 918,400 |
| 2023-11-03 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | 733,800 |
| 2023-11-02 | 492.00 | 498.00 | 490.00 | 496.00 | 496.00 | 422,700 |
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.