PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,408,900 |
| 2023-08-03 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 3,316,300 |
| 2023-08-02 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,375,500 |
| 2023-08-01 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,072,000 |
| 2023-07-31 | 1,020.00 | 1,055.00 | 1,015.00 | 1,050.00 | 1,050.00 | 3,079,300 |
| 2023-07-28 | 1,025.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,490,300 |
| 2023-07-27 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,697,300 |
| 2023-07-26 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,115,100 |
| 2023-07-25 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,797,400 |
| 2023-07-24 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1,282,600 |
| 2023-07-21 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,576,400 |
| 2023-07-20 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,020,200 |
| 2023-07-18 | 995.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 2,217,800 |
| 2023-07-17 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1,101,100 |
| 2023-07-14 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 1,558,800 |
| 2023-07-13 | 985.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 1,863,700 |
| 2023-07-12 | 1,000.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 1,767,800 |
| 2023-07-11 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 3,003,500 |
| 2023-07-10 | 950.00 | 980.00 | 945.00 | 980.00 | 980.00 | 2,695,100 |
| 2023-07-07 | 940.00 | 960.00 | 935.00 | 950.00 | 950.00 | 2,653,900 |
| 2023-07-06 | 935.00 | 950.00 | 930.00 | 940.00 | 940.00 | 1,947,100 |
| 2023-07-05 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | 2,672,400 |
| 2023-07-04 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 1,306,500 |
| 2023-07-03 | 910.00 | 920.00 | 895.00 | 905.00 | 905.00 | 1,712,400 |
| 2023-06-27 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | 1,490,500 |
| 2023-06-26 | 905.00 | 920.00 | 890.00 | 920.00 | 920.00 | 3,417,500 |
| 2023-06-23 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1,264,600 |
| 2023-06-22 | 880.00 | 890.00 | 870.00 | 885.00 | 885.00 | 766,800 |
| 2023-06-21 | 860.00 | 890.00 | 860.00 | 880.00 | 880.00 | 1,376,800 |
| 2023-06-20 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | 1,197,100 |
| 2023-06-19 | 880.00 | 880.00 | 865.00 | 875.00 | 875.00 | 1,197,100 |
| 2023-06-16 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | 974,800 |
| 2023-06-15 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | 1,293,200 |
| 2023-06-14 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1,283,700 |
| 2023-06-13 | 885.00 | 895.00 | 880.00 | 890.00 | 890.00 | 1,319,400 |
| 2023-06-12 | 880.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1,245,500 |
| 2023-06-09 | 890.00 | 895.00 | 885.00 | 885.00 | 885.00 | 1,181,900 |
| 2023-06-08 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | 1,799,300 |
| 2023-06-07 | 890.00 | 900.00 | 875.00 | 900.00 | 900.00 | 2,294,900 |
| 2023-06-06 | 855.00 | 895.00 | 845.00 | 890.00 | 890.00 | 2,185,500 |
| 2023-06-05 | 850.00 | 865.00 | 845.00 | 855.00 | 855.00 | 1,723,800 |
| 2023-05-31 | 835.00 | 855.00 | 820.00 | 850.00 | 850.00 | 1,048,800 |
| 2023-05-30 | 850.00 | 855.00 | 835.00 | 835.00 | 835.00 | 1,371,100 |
| 2023-05-29 | 855.00 | 870.00 | 835.00 | 850.00 | 850.00 | 2,159,200 |
| 2023-05-26 | 830.00 | 875.00 | 830.00 | 855.00 | 855.00 | 3,205,900 |
| 2023-05-25 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 1,610,400 |
| 2023-05-24 | 835.00 | 835.00 | 805.00 | 835.00 | 835.00 | 869,000 |
| 2023-05-23 | 815.00 | 855.00 | 810.00 | 835.00 | 835.00 | 2,695,700 |
| 2023-05-22 | 745.00 | 820.00 | 745.00 | 810.00 | 810.00 | 1,341,200 |
| 2023-05-19 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 18,600 |
| 2023-05-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 3,700 |
| 2023-05-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 8,600 |
| 2023-05-15 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 1,655,100 |
| 2023-05-12 | 1,135.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,202,600 |
| 2023-05-11 | 1,215.00 | 1,215.00 | 1,130.00 | 1,130.00 | 1,130.00 | 4,300,200 |
| 2023-05-10 | 1,240.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,038,600 |
| 2023-05-09 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1,247,500 |
| 2023-05-08 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,160,900 |
| 2023-05-05 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1,978,500 |
| 2023-05-04 | 1,230.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,684,000 |
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.