PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 625.00 | 650.00 | 595.00 | 650.00 | 650.00 | 5,589,000 |
| 2022-08-08 | 630.00 | 665.00 | 610.00 | 630.00 | 630.00 | 4,333,300 |
| 2022-08-05 | 620.00 | 645.00 | 585.00 | 630.00 | 630.00 | 3,627,700 |
| 2022-08-04 | 650.00 | 685.00 | 605.00 | 615.00 | 615.00 | 3,262,600 |
| 2022-08-03 | 695.00 | 700.00 | 650.00 | 650.00 | 650.00 | 2,850,900 |
| 2022-08-02 | 745.00 | 745.00 | 695.00 | 695.00 | 695.00 | 1,858,200 |
| 2022-08-01 | 760.00 | 770.00 | 730.00 | 745.00 | 745.00 | 1,737,500 |
| 2022-07-29 | 795.00 | 805.00 | 755.00 | 760.00 | 760.00 | 1,965,000 |
| 2022-07-28 | 775.00 | 800.00 | 730.00 | 800.00 | 800.00 | 2,215,100 |
| 2022-07-27 | 700.00 | 765.00 | 660.00 | 765.00 | 765.00 | 2,870,300 |
| 2022-07-26 | 590.00 | 700.00 | 590.00 | 700.00 | 700.00 | 2,233,900 |
| 2022-07-25 | 675.00 | 695.00 | 630.00 | 630.00 | 630.00 | 554,000 |
| 2022-07-22 | 725.00 | 735.00 | 675.00 | 675.00 | 675.00 | 1,871,400 |
| 2022-07-21 | 725.00 | 780.00 | 725.00 | 725.00 | 725.00 | 1,542,700 |
| 2022-07-20 | 730.00 | 815.00 | 675.00 | 730.00 | 730.00 | 958,000 |
| 2022-07-19 | 580.00 | 740.00 | 580.00 | 725.00 | 725.00 | 1,014,900 |
| 2022-07-18 | 655.00 | 680.00 | 610.00 | 610.00 | 610.00 | 81,100 |
| 2022-07-15 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | 218,300 |
| 2022-07-14 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 275,200 |
| 2022-07-13 | 750.00 | 780.00 | 730.00 | 730.00 | 730.00 | 341,800 |
| 2022-07-12 | 840.00 | 840.00 | 780.00 | 780.00 | 780.00 | 1,534,800 |
| 2022-07-11 | 790.00 | 835.00 | 790.00 | 835.00 | 835.00 | 2,329,900 |
| 2022-07-08 | 790.00 | 800.00 | 760.00 | 790.00 | 790.00 | 1,983,300 |
| 2022-07-07 | 760.00 | 790.00 | 710.00 | 790.00 | 790.00 | 1,380,000 |
| 2022-07-06 | 755.00 | 765.00 | 755.00 | 760.00 | 760.00 | 2,722,500 |
| 2022-07-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 121,600 |
| 2022-07-04 | 935.00 | 935.00 | 870.00 | 870.00 | 870.00 | 70,700 |
| 2022-07-01 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 43,200 |
| 2022-06-30 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 29,900 |
| 2022-06-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,750,000 |
| 2022-06-28 | 1,240.00 | 1,265.00 | 1,160.00 | 1,160.00 | 1,160.00 | 9,351,100 |
| 2022-06-27 | 1,290.00 | 1,300.00 | 1,240.00 | 1,245.00 | 1,245.00 | 7,466,500 |
| 2022-06-24 | 1,300.00 | 1,305.00 | 1,250.00 | 1,290.00 | 1,290.00 | 6,770,900 |
| 2022-06-23 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 9,542,000 |
| 2022-06-22 | 1,400.00 | 1,430.00 | 1,305.00 | 1,315.00 | 1,315.00 | 22,057,600 |
| 2022-06-21 | 1,255.00 | 1,405.00 | 1,255.00 | 1,400.00 | 1,400.00 | 30,498,500 |
| 2022-06-20 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | 9,437,900 |
| 2022-06-17 | 1,200.00 | 1,300.00 | 1,165.00 | 1,300.00 | 1,300.00 | 15,152,100 |
| 2022-06-16 | 1,005.00 | 1,200.00 | 1,005.00 | 1,200.00 | 1,200.00 | 20,840,800 |
| 2022-06-15 | 1,000.00 | 1,055.00 | 1,000.00 | 1,005.00 | 1,005.00 | 10,158,800 |
| 2022-06-14 | 1,045.00 | 1,090.00 | 990.00 | 1,000.00 | 1,000.00 | 14,588,400 |
| 2022-06-13 | 1,080.00 | 1,085.00 | 1,025.00 | 1,045.00 | 1,045.00 | 9,036,700 |
| 2022-06-10 | 1,085.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,085.00 | 11,660,500 |
| 2022-06-09 | 1,020.00 | 1,110.00 | 1,015.00 | 1,085.00 | 1,085.00 | 21,679,700 |
| 2022-06-08 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 10,304,800 |
| 2022-06-07 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 1,025.00 | 10,162,000 |
| 2022-06-06 | 1,010.00 | 1,040.00 | 975.00 | 995.00 | 995.00 | 9,031,500 |
| 2022-06-03 | 950.00 | 1,020.00 | 945.00 | 1,020.00 | 1,020.00 | 15,807,500 |
| 2022-06-02 | 925.00 | 965.00 | 915.00 | 950.00 | 950.00 | 10,326,400 |
| 2022-05-31 | 930.00 | 950.00 | 910.00 | 925.00 | 925.00 | 9,115,300 |
| 2022-05-30 | 920.00 | 945.00 | 895.00 | 930.00 | 930.00 | 7,262,400 |
| 2022-05-27 | 870.00 | 935.00 | 870.00 | 915.00 | 915.00 | 9,136,900 |
| 2022-05-25 | 910.00 | 925.00 | 850.00 | 875.00 | 875.00 | 6,849,200 |
| 2022-05-24 | 865.00 | 910.00 | 860.00 | 910.00 | 910.00 | 5,731,200 |
| 2022-05-23 | 915.00 | 920.00 | 850.00 | 870.00 | 870.00 | 6,591,700 |
| 2022-05-20 | 890.00 | 930.00 | 875.00 | 910.00 | 910.00 | 6,784,700 |
| 2022-05-19 | 840.00 | 910.00 | 835.00 | 885.00 | 885.00 | 4,888,200 |
| 2022-05-18 | 855.00 | 870.00 | 840.00 | 845.00 | 845.00 | 3,517,600 |
| 2022-05-17 | 790.00 | 860.00 | 780.00 | 850.00 | 850.00 | 5,999,500 |
| 2022-05-13 | 705.00 | 815.00 | 700.00 | 785.00 | 785.00 | 10,697,700 |
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.