PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 730.00 | 770.00 | 730.00 | 765.00 | 765.00 | 8,306,400 |
| 2023-01-25 | 715.00 | 745.00 | 705.00 | 725.00 | 725.00 | 5,590,100 |
| 2023-01-24 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | 4,301,400 |
| 2023-01-20 | 765.00 | 770.00 | 725.00 | 725.00 | 725.00 | 4,730,100 |
| 2023-01-19 | 830.00 | 835.00 | 775.00 | 775.00 | 775.00 | 548,100 |
| 2023-01-18 | 690.00 | 840.00 | 690.00 | 830.00 | 830.00 | 19,608,300 |
| 2023-01-17 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 8,409,200 |
| 2023-01-16 | 630.00 | 680.00 | 620.00 | 675.00 | 675.00 | 11,183,800 |
| 2023-01-13 | 675.00 | 685.00 | 635.00 | 635.00 | 635.00 | 3,067,300 |
| 2023-01-12 | 660.00 | 700.00 | 660.00 | 670.00 | 670.00 | 7,493,600 |
| 2023-01-11 | 680.00 | 690.00 | 640.00 | 665.00 | 665.00 | 7,497,800 |
| 2023-01-10 | 700.00 | 715.00 | 670.00 | 680.00 | 680.00 | 8,199,400 |
| 2023-01-09 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | 7,463,200 |
| 2023-01-06 | 655.00 | 715.00 | 655.00 | 695.00 | 695.00 | 20,086,900 |
| 2023-01-05 | 655.00 | 680.00 | 625.00 | 655.00 | 655.00 | 10,791,400 |
| 2023-01-04 | 705.00 | 705.00 | 655.00 | 655.00 | 655.00 | 7,490,700 |
| 2023-01-03 | 620.00 | 720.00 | 620.00 | 700.00 | 700.00 | 17,480,500 |
| 2023-01-02 | 595.00 | 625.00 | 580.00 | 620.00 | 620.00 | 9,377,000 |
| 2022-12-30 | 655.00 | 655.00 | 620.00 | 620.00 | 620.00 | 2,888,200 |
| 2022-12-29 | 695.00 | 695.00 | 655.00 | 665.00 | 665.00 | 3,683,500 |
| 2022-12-28 | 685.00 | 695.00 | 645.00 | 695.00 | 695.00 | 3,972,100 |
| 2022-12-27 | 685.00 | 690.00 | 650.00 | 690.00 | 690.00 | 4,535,400 |
| 2022-12-26 | 725.00 | 730.00 | 680.00 | 695.00 | 695.00 | 3,787,400 |
| 2022-12-23 | 720.00 | 730.00 | 685.00 | 730.00 | 730.00 | 712,000 |
| 2022-12-22 | 785.00 | 785.00 | 735.00 | 735.00 | 735.00 | 4,461,600 |
| 2022-12-21 | 750.00 | 790.00 | 715.00 | 790.00 | 790.00 | 3,543,100 |
| 2022-12-20 | 820.00 | 820.00 | 765.00 | 765.00 | 765.00 | 3,833,100 |
| 2022-12-19 | 875.00 | 875.00 | 820.00 | 820.00 | 820.00 | 1,164,200 |
| 2022-12-16 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 3,995,600 |
| 2022-12-15 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 4,707,900 |
| 2022-12-14 | 1,080.00 | 1,085.00 | 1,015.00 | 1,015.00 | 1,015.00 | 4,011,200 |
| 2022-12-13 | 1,090.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,727,000 |
| 2022-12-12 | 1,115.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,387,200 |
| 2022-12-09 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 4,176,600 |
| 2022-12-08 | 1,090.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | 3,705,700 |
| 2022-12-07 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,863,400 |
| 2022-12-06 | 1,060.00 | 1,125.00 | 1,060.00 | 1,100.00 | 1,100.00 | 5,958,700 |
| 2022-12-05 | 1,080.00 | 1,105.00 | 1,060.00 | 1,080.00 | 1,080.00 | 3,219,700 |
| 2022-12-02 | 950.00 | 1,105.00 | 940.00 | 1,085.00 | 1,085.00 | 10,572,500 |
| 2022-12-01 | 910.00 | 955.00 | 905.00 | 950.00 | 950.00 | 5,713,000 |
| 2022-11-30 | 870.00 | 915.00 | 850.00 | 915.00 | 915.00 | 5,892,500 |
| 2022-11-29 | 880.00 | 885.00 | 820.00 | 870.00 | 870.00 | 4,790,300 |
| 2022-11-28 | 880.00 | 895.00 | 855.00 | 880.00 | 880.00 | 4,053,000 |
| 2022-11-25 | 910.00 | 915.00 | 885.00 | 895.00 | 895.00 | 5,391,400 |
| 2022-11-24 | 940.00 | 940.00 | 910.00 | 910.00 | 910.00 | 6,473,600 |
| 2022-11-23 | 925.00 | 940.00 | 905.00 | 940.00 | 940.00 | 5,896,000 |
| 2022-11-22 | 920.00 | 925.00 | 905.00 | 925.00 | 925.00 | 6,668,300 |
| 2022-11-21 | 925.00 | 930.00 | 895.00 | 920.00 | 920.00 | 4,382,300 |
| 2022-11-18 | 920.00 | 935.00 | 855.00 | 920.00 | 920.00 | 2,959,200 |
| 2022-11-17 | 910.00 | 915.00 | 890.00 | 915.00 | 915.00 | 5,073,500 |
| 2022-11-16 | 900.00 | 910.00 | 880.00 | 905.00 | 905.00 | 2,518,800 |
| 2022-11-15 | 890.00 | 900.00 | 835.00 | 900.00 | 900.00 | 2,324,800 |
| 2022-11-14 | 935.00 | 945.00 | 870.00 | 890.00 | 890.00 | 5,560,400 |
| 2022-11-11 | 980.00 | 980.00 | 925.00 | 935.00 | 935.00 | 3,635,800 |
| 2022-11-10 | 1,015.00 | 1,015.00 | 945.00 | 990.00 | 990.00 | 3,943,300 |
| 2022-11-09 | 1,080.00 | 1,095.00 | 1,000.00 | 1,015.00 | 1,015.00 | 7,235,700 |
| 2022-11-08 | 1,015.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | 9,019,700 |
| 2022-11-07 | 980.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 5,372,600 |
| 2022-11-04 | 970.00 | 975.00 | 950.00 | 975.00 | 975.00 | 3,652,300 |
| 2022-11-03 | 970.00 | 985.00 | 965.00 | 975.00 | 975.00 | 1,764,000 |
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.