PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 12,998,600 |
| 2026-07-24 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 7,875,600 |
| 2026-07-23 | 228.00 | 232.00 | 222.00 | 224.00 | 224.00 | 14,150,400 |
| 2026-07-22 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 22,229,900 |
| 2026-07-21 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 9,200,100 |
| 2026-07-20 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 8,318,500 |
| 2026-07-17 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 10,982,200 |
| 2026-07-16 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 6,147,900 |
| 2026-07-15 | 222.00 | 228.00 | 218.00 | 224.00 | 224.00 | 15,501,600 |
| 2026-07-14 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 11,107,900 |
| 2026-07-13 | 222.00 | 228.00 | 218.00 | 224.00 | 224.00 | 13,038,400 |
| 2026-07-10 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 13,070,300 |
| 2026-07-09 | 218.00 | 224.00 | 214.00 | 222.00 | 222.00 | 13,880,900 |
| 2026-07-08 | 218.00 | 228.00 | 216.00 | 218.00 | 218.00 | 14,534,300 |
| 2026-07-07 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 11,272,500 |
| 2026-07-06 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 16,188,700 |
| 2026-07-03 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | 13,801,900 |
| 2026-07-02 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 14,260,800 |
| 2026-07-01 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 10,584,100 |
| 2026-06-30 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | 12,113,700 |
| 2026-06-29 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 16,583,800 |
| 2026-06-26 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 13,681,600 |
| 2026-06-25 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | 15,481,900 |
| 2026-06-24 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | 9,170,200 |
| 2026-06-23 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 13,871,500 |
| 2026-06-22 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 11,495,200 |
| 2026-06-19 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 14,580,600 |
| 2026-06-18 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | 9,833,300 |
| 2026-06-17 | 236.00 | 238.00 | 226.00 | 234.00 | 234.00 | 9,235,100 |
| 2026-06-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-06-15 | 234.00 | 244.00 | 230.00 | 236.00 | 236.00 | 14,677,300 |
| 2026-06-12 | 234.00 | 240.00 | 228.00 | 234.00 | 234.00 | 6,689,100 |
| 2026-06-11 | 240.00 | 246.00 | 232.00 | 234.00 | 234.00 | 15,193,400 |
| 2026-06-10 | 224.00 | 240.00 | 220.00 | 240.00 | 240.00 | 15,992,000 |
| 2026-06-09 | 222.00 | 228.00 | 214.00 | 224.00 | 224.00 | 14,817,000 |
| 2026-06-08 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | 10,830,700 |
| 2026-06-05 | 238.00 | 242.00 | 228.00 | 230.00 | 230.00 | 9,684,400 |
| 2026-06-04 | 234.00 | 244.00 | 226.00 | 238.00 | 238.00 | 15,912,700 |
| 2026-06-03 | 232.00 | 246.00 | 228.00 | 234.00 | 234.00 | 12,261,300 |
| 2026-06-02 | 244.00 | 252.00 | 230.00 | 234.00 | 234.00 | 11,531,800 |
| 2026-06-01 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-29 | 244.00 | 256.00 | 242.00 | 244.00 | 244.00 | 13,566,600 |
| 2026-05-28 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-05-27 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-05-26 | 248.00 | 252.00 | 242.00 | 246.00 | 246.00 | 13,188,200 |
| 2026-05-25 | 244.00 | 256.00 | 238.00 | 248.00 | 248.00 | 16,136,100 |
| 2026-05-22 | 236.00 | 244.00 | 226.00 | 242.00 | 242.00 | 19,521,500 |
| 2026-05-21 | 248.00 | 256.00 | 226.00 | 236.00 | 236.00 | 9,074,100 |
| 2026-05-20 | 236.00 | 252.00 | 230.00 | 248.00 | 248.00 | 16,737,600 |
| 2026-05-19 | 240.00 | 248.00 | 232.00 | 238.00 | 238.00 | 13,473,400 |
| 2026-05-18 | 244.00 | 246.00 | 230.00 | 240.00 | 240.00 | 6,820,700 |
| 2026-05-15 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-14 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-05-13 | 244.00 | 252.00 | 240.00 | 244.00 | 244.00 | 11,212,900 |
| 2026-05-12 | 256.00 | 260.00 | 230.00 | 244.00 | 244.00 | 15,048,000 |
| 2026-05-11 | 238.00 | 254.00 | 218.00 | 254.00 | 254.00 | 23,174,500 |
| 2026-05-08 | 238.00 | 248.00 | 234.00 | 238.00 | 238.00 | 12,562,300 |
| 2026-05-07 | 238.00 | 246.00 | 228.00 | 238.00 | 238.00 | 12,557,400 |
| 2026-05-06 | 230.00 | 240.00 | 220.00 | 238.00 | 238.00 | 14,171,500 |
| 2026-05-05 | 228.00 | 238.00 | 222.00 | 230.00 | 230.00 | 13,868,400 |
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.