PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,230.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,235.00 | 1,335,900 |
| 2023-05-02 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,234,400 |
| 2023-04-28 | 1,210.00 | 1,245.00 | 1,210.00 | 1,245.00 | 1,245.00 | 2,905,700 |
| 2023-04-27 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,090,000 |
| 2023-04-26 | 1,210.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,666,100 |
| 2023-04-18 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,617,800 |
| 2023-04-17 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 1,161,000 |
| 2023-04-14 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,797,500 |
| 2023-04-13 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,215.00 | 1,653,300 |
| 2023-04-12 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,970,500 |
| 2023-04-11 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | 2,745,600 |
| 2023-04-10 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 2,884,500 |
| 2023-04-06 | 1,225.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 2,643,200 |
| 2023-04-05 | 1,160.00 | 1,225.00 | 1,160.00 | 1,225.00 | 1,225.00 | 7,174,000 |
| 2023-04-04 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | 2,120,200 |
| 2023-04-03 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 2,773,400 |
| 2023-03-31 | 1,200.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | 3,596,600 |
| 2023-03-30 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,657,500 |
| 2023-03-29 | 1,165.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,195.00 | 4,282,800 |
| 2023-03-28 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 3,163,200 |
| 2023-03-27 | 1,180.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3,754,000 |
| 2023-03-24 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 5,135,400 |
| 2023-03-21 | 1,140.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 4,988,200 |
| 2023-03-20 | 1,145.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | 3,830,500 |
| 2023-03-17 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 5,812,500 |
| 2023-03-16 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 4,366,800 |
| 2023-03-15 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | 2,623,700 |
| 2023-03-14 | 1,075.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2,896,700 |
| 2023-03-13 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 3,219,000 |
| 2023-03-10 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,539,600 |
| 2023-03-09 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 4,424,100 |
| 2023-03-08 | 1,035.00 | 1,075.00 | 1,035.00 | 1,070.00 | 1,070.00 | 5,993,900 |
| 2023-03-07 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 3,879,200 |
| 2023-03-06 | 1,005.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,449,600 |
| 2023-03-03 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,709,800 |
| 2023-03-02 | 1,005.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 3,905,000 |
| 2023-03-01 | 985.00 | 1,015.00 | 985.00 | 1,010.00 | 1,010.00 | 6,633,400 |
| 2023-02-28 | 955.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | 7,374,900 |
| 2023-02-27 | 965.00 | 975.00 | 935.00 | 955.00 | 955.00 | 4,501,400 |
| 2023-02-24 | 925.00 | 975.00 | 920.00 | 965.00 | 965.00 | 9,100,900 |
| 2023-02-23 | 935.00 | 940.00 | 910.00 | 925.00 | 925.00 | 5,074,000 |
| 2023-02-22 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 4,442,200 |
| 2023-02-21 | 945.00 | 945.00 | 930.00 | 940.00 | 940.00 | 1,935,000 |
| 2023-02-20 | 910.00 | 945.00 | 905.00 | 940.00 | 940.00 | 5,456,600 |
| 2023-02-17 | 900.00 | 915.00 | 890.00 | 910.00 | 910.00 | 4,614,700 |
| 2023-02-16 | 910.00 | 910.00 | 880.00 | 900.00 | 900.00 | 4,059,700 |
| 2023-02-15 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 4,746,200 |
| 2023-02-14 | 900.00 | 915.00 | 895.00 | 905.00 | 905.00 | 4,175,500 |
| 2023-02-13 | 845.00 | 900.00 | 835.00 | 900.00 | 900.00 | 5,923,000 |
| 2023-02-10 | 855.00 | 855.00 | 840.00 | 845.00 | 845.00 | 3,245,000 |
| 2023-02-09 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 3,572,000 |
| 2023-02-08 | 825.00 | 855.00 | 825.00 | 840.00 | 840.00 | 4,446,000 |
| 2023-02-07 | 850.00 | 850.00 | 820.00 | 825.00 | 825.00 | 1,602,800 |
| 2023-02-06 | 865.00 | 870.00 | 830.00 | 845.00 | 845.00 | 4,572,600 |
| 2023-02-03 | 850.00 | 865.00 | 830.00 | 865.00 | 865.00 | 5,732,900 |
| 2023-02-02 | 780.00 | 850.00 | 780.00 | 845.00 | 845.00 | 11,697,700 |
| 2023-02-01 | 765.00 | 790.00 | 755.00 | 785.00 | 785.00 | 4,339,600 |
| 2023-01-31 | 810.00 | 820.00 | 760.00 | 765.00 | 765.00 | 6,538,500 |
| 2023-01-30 | 750.00 | 810.00 | 745.00 | 805.00 | 805.00 | 11,152,200 |
| 2023-01-27 | 765.00 | 785.00 | 745.00 | 750.00 | 750.00 | 5,479,000 |
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.