PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 705.00 | 815.00 | 700.00 | 785.00 | 785.00 | 10,697,700 |
| 2022-05-12 | 715.00 | 725.00 | 700.00 | 705.00 | 705.00 | 2,283,900 |
| 2022-05-11 | 670.00 | 755.00 | 670.00 | 715.00 | 715.00 | 5,134,900 |
| 2022-05-10 | 660.00 | 670.00 | 645.00 | 670.00 | 670.00 | 2,735,400 |
| 2022-05-09 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | 1,122,100 |
| 2022-04-28 | 655.00 | 715.00 | 655.00 | 680.00 | 680.00 | 4,660,900 |
| 2022-04-27 | 645.00 | 685.00 | 635.00 | 655.00 | 655.00 | 5,906,700 |
| 2022-04-26 | 575.00 | 640.00 | 575.00 | 640.00 | 640.00 | 4,909,500 |
| 2022-04-25 | 565.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1,023,700 |
| 2022-04-22 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | 906,800 |
| 2022-04-21 | 595.00 | 600.00 | 560.00 | 575.00 | 575.00 | 2,396,800 |
| 2022-04-20 | 645.00 | 650.00 | 600.00 | 600.00 | 600.00 | 2,028,200 |
| 2022-04-19 | 690.00 | 720.00 | 645.00 | 645.00 | 645.00 | 4,960,100 |
| 2022-04-18 | 725.00 | 745.00 | 670.00 | 690.00 | 690.00 | 3,385,100 |
| 2022-04-14 | 680.00 | 730.00 | 675.00 | 720.00 | 720.00 | 3,380,100 |
| 2022-04-13 | 610.00 | 685.00 | 595.00 | 675.00 | 675.00 | 3,500,200 |
| 2022-04-12 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | 825,800 |
| 2022-04-11 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,169,800 |
| 2022-04-08 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 540,300 |
| 2022-04-07 | 565.00 | 640.00 | 540.00 | 595.00 | 595.00 | 2,857,900 |
| 2022-04-06 | 500.00 | 600.00 | 498.00 | 565.00 | 565.00 | 1,097,500 |
| 2022-04-05 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 79,100 |
| 2022-04-04 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | 44,100 |
| 2022-04-01 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 140,400 |
| 2022-03-31 | 510.00 | 520.00 | 498.00 | 500.00 | 500.00 | 80,400 |
| 2022-03-30 | 505.00 | 510.00 | 494.00 | 494.00 | 494.00 | 18,900 |
| 2022-03-29 | 500.00 | 510.00 | 494.00 | 505.00 | 505.00 | 90,300 |
| 2022-03-28 | 520.00 | 530.00 | 500.00 | 500.00 | 500.00 | 125,200 |
| 2022-03-25 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 102,300 |
| 2022-03-24 | 540.00 | 540.00 | 515.00 | 540.00 | 540.00 | 270,800 |
| 2022-03-23 | 525.00 | 550.00 | 525.00 | 535.00 | 535.00 | 181,100 |
| 2022-03-22 | 505.00 | 540.00 | 492.00 | 520.00 | 520.00 | 614,600 |
| 2022-03-21 | 470.00 | 505.00 | 464.00 | 492.00 | 492.00 | 417,200 |
| 2022-03-18 | 416.00 | 476.00 | 410.00 | 466.00 | 466.00 | 3,230,300 |
| 2022-03-17 | 436.00 | 436.00 | 410.00 | 426.00 | 426.00 | 133,500 |
| 2022-03-16 | 458.00 | 458.00 | 426.00 | 428.00 | 428.00 | 2,754,000 |
| 2022-03-15 | 498.00 | 498.00 | 454.00 | 456.00 | 456.00 | 2,588,300 |
| 2022-03-14 | 494.00 | 510.00 | 478.00 | 484.00 | 484.00 | 436,100 |
| 2022-03-11 | 484.00 | 500.00 | 480.00 | 494.00 | 494.00 | 1,776,300 |
| 2022-03-10 | 520.00 | 520.00 | 494.00 | 510.00 | 510.00 | 1,857,600 |
| 2022-03-09 | 555.00 | 560.00 | 520.00 | 530.00 | 530.00 | 1,353,000 |
| 2022-03-08 | 496.00 | 565.00 | 496.00 | 555.00 | 555.00 | 509,800 |
| 2022-03-07 | 525.00 | 535.00 | 490.00 | 496.00 | 496.00 | 1,722,400 |
| 2022-03-04 | 515.00 | 540.00 | 515.00 | 525.00 | 525.00 | 566,900 |
| 2022-03-02 | 515.00 | 550.00 | 515.00 | 515.00 | 515.00 | 3,667,600 |
| 2022-03-01 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 208,800 |
| 2022-02-25 | 625.00 | 625.00 | 590.00 | 590.00 | 590.00 | 253,700 |
| 2022-02-24 | 705.00 | 705.00 | 625.00 | 630.00 | 630.00 | 1,715,300 |
| 2022-02-23 | 635.00 | 720.00 | 625.00 | 670.00 | 670.00 | 2,297,800 |
| 2022-02-22 | 550.00 | 620.00 | 540.00 | 620.00 | 620.00 | 3,027,100 |
| 2022-02-21 | 525.00 | 560.00 | 515.00 | 540.00 | 540.00 | 2,189,100 |
| 2022-02-18 | 545.00 | 550.00 | 525.00 | 525.00 | 525.00 | 206,700 |
| 2022-02-17 | 565.00 | 570.00 | 535.00 | 545.00 | 545.00 | 181,800 |
| 2022-02-16 | 550.00 | 610.00 | 505.00 | 560.00 | 560.00 | 691,900 |
| 2022-02-15 | 565.00 | 570.00 | 520.00 | 530.00 | 530.00 | 286,600 |
| 2022-02-14 | 580.00 | 605.00 | 545.00 | 550.00 | 550.00 | 662,800 |
| 2022-02-11 | 590.00 | 635.00 | 565.00 | 580.00 | 580.00 | 1,050,800 |
| 2022-02-10 | 630.00 | 670.00 | 590.00 | 590.00 | 590.00 | 1,205,500 |
| 2022-02-09 | 680.00 | 680.00 | 630.00 | 630.00 | 630.00 | 512,800 |
| 2022-02-08 | 720.00 | 720.00 | 665.00 | 675.00 | 675.00 | 2,056,500 |
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.