PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 985.00 | 985.00 | 950.00 | 975.00 | 975.00 | 1,091,900 |
| 2022-11-01 | 1,030.00 | 1,040.00 | 980.00 | 980.00 | 980.00 | 3,241,100 |
| 2022-10-31 | 1,000.00 | 1,035.00 | 990.00 | 1,035.00 | 1,035.00 | 4,007,900 |
| 2022-10-28 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,663,100 |
| 2022-10-27 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,732,400 |
| 2022-10-26 | 1,005.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 3,820,900 |
| 2022-10-25 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 3,263,600 |
| 2022-10-24 | 1,000.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 3,751,000 |
| 2022-10-21 | 1,005.00 | 1,015.00 | 950.00 | 1,000.00 | 1,000.00 | 2,369,600 |
| 2022-10-20 | 1,045.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 3,464,700 |
| 2022-10-19 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 3,308,200 |
| 2022-10-18 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,050.00 | 4,430,500 |
| 2022-10-17 | 1,020.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 3,052,100 |
| 2022-10-14 | 1,010.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 2,145,500 |
| 2022-10-13 | 1,010.00 | 1,020.00 | 985.00 | 1,010.00 | 1,010.00 | 2,426,400 |
| 2022-10-12 | 1,000.00 | 1,020.00 | 970.00 | 1,010.00 | 1,010.00 | 2,408,800 |
| 2022-10-11 | 1,015.00 | 1,035.00 | 960.00 | 1,010.00 | 1,010.00 | 2,816,700 |
| 2022-10-10 | 1,045.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,081,900 |
| 2022-10-07 | 1,050.00 | 1,080.00 | 1,020.00 | 1,050.00 | 1,050.00 | 5,201,700 |
| 2022-10-06 | 1,185.00 | 1,185.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,096,700 |
| 2022-10-05 | 1,050.00 | 1,200.00 | 1,050.00 | 1,175.00 | 1,175.00 | 6,600,100 |
| 2022-10-04 | 1,025.00 | 1,070.00 | 1,005.00 | 1,050.00 | 1,050.00 | 4,129,100 |
| 2022-10-03 | 1,025.00 | 1,070.00 | 995.00 | 1,025.00 | 1,025.00 | 3,014,000 |
| 2022-09-30 | 1,015.00 | 1,040.00 | 985.00 | 1,025.00 | 1,025.00 | 3,420,300 |
| 2022-09-29 | 1,045.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2,329,500 |
| 2022-09-28 | 1,060.00 | 1,095.00 | 990.00 | 1,045.00 | 1,045.00 | 6,596,400 |
| 2022-09-27 | 915.00 | 1,095.00 | 890.00 | 1,060.00 | 1,060.00 | 6,318,800 |
| 2022-09-26 | 925.00 | 940.00 | 895.00 | 915.00 | 915.00 | 1,625,400 |
| 2022-09-23 | 920.00 | 930.00 | 870.00 | 925.00 | 925.00 | 4,780,500 |
| 2022-09-22 | 1,005.00 | 1,005.00 | 935.00 | 935.00 | 935.00 | 3,292,800 |
| 2022-09-21 | 945.00 | 1,020.00 | 945.00 | 1,005.00 | 1,005.00 | 5,468,200 |
| 2022-09-20 | 935.00 | 950.00 | 910.00 | 945.00 | 945.00 | 3,209,400 |
| 2022-09-19 | 945.00 | 945.00 | 895.00 | 935.00 | 935.00 | 3,185,200 |
| 2022-09-16 | 945.00 | 980.00 | 930.00 | 945.00 | 945.00 | 2,406,600 |
| 2022-09-15 | 910.00 | 945.00 | 890.00 | 945.00 | 945.00 | 1,997,800 |
| 2022-09-14 | 920.00 | 920.00 | 880.00 | 910.00 | 910.00 | 2,320,000 |
| 2022-09-13 | 905.00 | 950.00 | 865.00 | 930.00 | 930.00 | 3,057,300 |
| 2022-09-12 | 890.00 | 910.00 | 860.00 | 905.00 | 905.00 | 2,005,100 |
| 2022-09-09 | 890.00 | 900.00 | 840.00 | 900.00 | 900.00 | 1,440,500 |
| 2022-09-08 | 880.00 | 900.00 | 825.00 | 885.00 | 885.00 | 3,628,000 |
| 2022-09-07 | 935.00 | 940.00 | 875.00 | 885.00 | 885.00 | 2,117,600 |
| 2022-09-06 | 990.00 | 1,015.00 | 925.00 | 940.00 | 940.00 | 3,031,000 |
| 2022-09-05 | 935.00 | 990.00 | 900.00 | 985.00 | 985.00 | 2,543,100 |
| 2022-09-02 | 915.00 | 950.00 | 895.00 | 935.00 | 935.00 | 3,278,100 |
| 2022-09-01 | 915.00 | 930.00 | 865.00 | 915.00 | 915.00 | 2,172,100 |
| 2022-08-31 | 895.00 | 915.00 | 850.00 | 915.00 | 915.00 | 3,502,200 |
| 2022-08-30 | 900.00 | 925.00 | 840.00 | 895.00 | 895.00 | 3,694,500 |
| 2022-08-29 | 850.00 | 960.00 | 820.00 | 900.00 | 900.00 | 3,899,000 |
| 2022-08-26 | 835.00 | 855.00 | 805.00 | 850.00 | 850.00 | 2,503,500 |
| 2022-08-25 | 790.00 | 850.00 | 740.00 | 835.00 | 835.00 | 5,406,400 |
| 2022-08-24 | 845.00 | 875.00 | 790.00 | 790.00 | 790.00 | 4,375,400 |
| 2022-08-23 | 760.00 | 845.00 | 725.00 | 845.00 | 845.00 | 3,146,800 |
| 2022-08-22 | 750.00 | 760.00 | 700.00 | 760.00 | 760.00 | 3,464,700 |
| 2022-08-19 | 770.00 | 795.00 | 725.00 | 750.00 | 750.00 | 4,449,000 |
| 2022-08-18 | 705.00 | 780.00 | 700.00 | 775.00 | 775.00 | 2,611,400 |
| 2022-08-16 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 1,714,800 |
| 2022-08-15 | 705.00 | 730.00 | 670.00 | 670.00 | 670.00 | 2,264,100 |
| 2022-08-12 | 635.00 | 700.00 | 625.00 | 700.00 | 700.00 | 13,262,800 |
| 2022-08-11 | 625.00 | 650.00 | 605.00 | 630.00 | 630.00 | 8,190,900 |
| 2022-08-10 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 5,117,800 |
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.