PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1,223,600 |
| 2023-10-30 | 498.00 | 505.00 | 490.00 | 500.00 | 500.00 | 601,600 |
| 2023-10-27 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | 1,211,200 |
| 2023-10-26 | 498.00 | 500.00 | 488.00 | 500.00 | 500.00 | 459,400 |
| 2023-10-25 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 1,503,400 |
| 2023-10-24 | 510.00 | 515.00 | 492.00 | 500.00 | 500.00 | 1,001,900 |
| 2023-10-23 | 525.00 | 525.00 | 472.00 | 510.00 | 510.00 | 506,200 |
| 2023-10-20 | 535.00 | 535.00 | 498.00 | 525.00 | 525.00 | 997,900 |
| 2023-10-19 | 535.00 | 550.00 | 525.00 | 540.00 | 540.00 | 1,649,500 |
| 2023-10-18 | 500.00 | 535.00 | 492.00 | 535.00 | 535.00 | 2,881,700 |
| 2023-10-17 | 500.00 | 505.00 | 476.00 | 500.00 | 500.00 | 1,934,800 |
| 2023-10-16 | 595.00 | 595.00 | 482.00 | 500.00 | 500.00 | 1,736,600 |
| 2023-10-13 | 580.00 | 645.00 | 575.00 | 595.00 | 595.00 | 2,234,300 |
| 2023-10-12 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | 891,400 |
| 2023-10-11 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | 699,000 |
| 2023-10-10 | 595.00 | 615.00 | 560.00 | 600.00 | 600.00 | 1,258,000 |
| 2023-10-09 | 745.00 | 745.00 | 565.00 | 595.00 | 595.00 | 1,671,100 |
| 2023-10-06 | 995.00 | 995.00 | 750.00 | 750.00 | 750.00 | 3,300,000 |
| 2023-10-05 | 1,175.00 | 1,175.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,472,900 |
| 2023-10-04 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,458,000 |
| 2023-10-03 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,190.00 | 1,388,200 |
| 2023-10-02 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,190.00 | 1,369,400 |
| 2023-09-29 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 1,459,100 |
| 2023-09-27 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 2,151,400 |
| 2023-09-26 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 3,614,800 |
| 2023-09-25 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 2,304,200 |
| 2023-09-22 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 4,298,000 |
| 2023-09-21 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | 2,258,600 |
| 2023-09-20 | 1,175.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | 3,929,800 |
| 2023-09-19 | 1,160.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,175.00 | 3,104,100 |
| 2023-09-18 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 2,046,600 |
| 2023-09-15 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 2,887,800 |
| 2023-09-14 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,526,200 |
| 2023-09-13 | 1,175.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,797,600 |
| 2023-09-12 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,864,200 |
| 2023-09-11 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 3,830,600 |
| 2023-09-08 | 1,160.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 990,200 |
| 2023-09-07 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,493,200 |
| 2023-09-06 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 2,650,400 |
| 2023-09-05 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 2,631,700 |
| 2023-09-04 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,944,300 |
| 2023-09-01 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | 1,918,800 |
| 2023-08-31 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3,448,600 |
| 2023-08-30 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 2,282,000 |
| 2023-08-29 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 3,126,600 |
| 2023-08-28 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,145.00 | 3,376,700 |
| 2023-08-25 | 1,110.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 3,776,300 |
| 2023-08-24 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3,331,600 |
| 2023-08-23 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,410,800 |
| 2023-08-22 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,648,600 |
| 2023-08-21 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 2,199,100 |
| 2023-08-18 | 1,085.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,893,300 |
| 2023-08-16 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 2,183,100 |
| 2023-08-15 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,577,300 |
| 2023-08-14 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 1,681,200 |
| 2023-08-11 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,521,800 |
| 2023-08-10 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,099,400 |
| 2023-08-09 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,668,500 |
| 2023-08-08 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1,981,000 |
| 2023-08-07 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 2,825,900 |
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.