PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 705.00 | 740.00 | 680.00 | 715.00 | 715.00 | 2,401,500 |
| 2022-02-04 | 580.00 | 710.00 | 580.00 | 700.00 | 700.00 | 2,489,100 |
| 2022-02-03 | 585.00 | 590.00 | 570.00 | 580.00 | 580.00 | 121,900 |
| 2022-02-02 | 590.00 | 600.00 | 565.00 | 580.00 | 580.00 | 129,700 |
| 2022-01-31 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | 219,800 |
| 2022-01-28 | 600.00 | 600.00 | 565.00 | 590.00 | 590.00 | 434,000 |
| 2022-01-27 | 645.00 | 660.00 | 595.00 | 600.00 | 600.00 | 375,600 |
| 2022-01-26 | 660.00 | 755.00 | 620.00 | 635.00 | 635.00 | 1,692,100 |
| 2022-01-25 | 695.00 | 695.00 | 660.00 | 665.00 | 665.00 | 845,600 |
| 2022-01-24 | 755.00 | 760.00 | 705.00 | 705.00 | 705.00 | 880,100 |
| 2022-01-21 | 810.00 | 820.00 | 755.00 | 755.00 | 755.00 | 1,471,500 |
| 2022-01-20 | 680.00 | 830.00 | 655.00 | 810.00 | 810.00 | 3,289,200 |
| 2022-01-19 | 665.00 | 885.00 | 665.00 | 690.00 | 690.00 | 2,783,800 |
| 2022-01-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 95,100 |
| 2022-01-17 | 960.00 | 1,015.00 | 760.00 | 760.00 | 760.00 | 2,067,100 |
| 2022-01-14 | 805.00 | 815.00 | 775.00 | 815.00 | 815.00 | 427,700 |
| 2022-01-13 | 490.00 | 655.00 | 490.00 | 655.00 | 655.00 | 1,466,900 |
| 2022-01-12 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 57,300 |
| 2022-01-11 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 20,100 |
| 2022-01-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 21,900 |
| 2022-01-07 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 29,700 |
| 2022-01-06 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 84,200 |
| 2022-01-05 | 740.00 | 780.00 | 735.00 | 735.00 | 735.00 | 66,000 |
| 2022-01-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 75,300 |
| 2022-01-03 | 855.00 | 900.00 | 840.00 | 840.00 | 840.00 | 164,000 |
| 2021-12-30 | 900.00 | 960.00 | 900.00 | 900.00 | 900.00 | 1,541,100 |
| 2021-12-29 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 683,800 |
| 2021-12-28 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 12,400 |
| 2021-12-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 14,700 |
| 2021-12-24 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 20,200 |
| 2021-12-23 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 10,900 |
| 2021-12-22 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 11,500 |
| 2021-12-21 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 22,900 |
| 2021-12-20 | 1,650.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,580.00 | 48,900 |
| 2021-12-17 | 1,780.00 | 1,815.00 | 1,695.00 | 1,695.00 | 1,695.00 | 164,100 |
| 2021-12-16 | 1,955.00 | 1,960.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2,694,100 |
| 2021-12-15 | 1,940.00 | 1,960.00 | 1,935.00 | 1,955.00 | 1,955.00 | 4,798,300 |
| 2021-12-14 | 1,930.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,940.00 | 4,554,500 |
| 2021-12-13 | 1,910.00 | 1,935.00 | 1,905.00 | 1,930.00 | 1,930.00 | 5,968,700 |
| 2021-12-10 | 1,905.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,910.00 | 5,073,000 |
| 2021-12-09 | 1,880.00 | 1,910.00 | 1,880.00 | 1,905.00 | 1,905.00 | 5,764,100 |
| 2021-12-08 | 1,850.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | 4,660,300 |
| 2021-12-07 | 1,805.00 | 1,860.00 | 1,805.00 | 1,850.00 | 1,850.00 | 5,241,900 |
| 2021-12-06 | 1,720.00 | 1,805.00 | 1,720.00 | 1,805.00 | 1,805.00 | 6,032,000 |
| 2021-12-03 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 4,543,400 |
| 2021-12-02 | 1,670.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,680.00 | 3,942,100 |
| 2021-12-01 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,670.00 | 3,857,900 |
| 2021-11-30 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 4,352,100 |
| 2021-11-29 | 1,630.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 5,652,400 |
| 2021-11-26 | 1,630.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 4,014,900 |
| 2021-11-25 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | 3,230,200 |
| 2021-11-24 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 3,137,600 |
| 2021-11-23 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 2,688,100 |
| 2021-11-22 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,610.00 | 3,694,000 |
| 2021-11-19 | 1,555.00 | 1,585.00 | 1,555.00 | 1,585.00 | 1,585.00 | 2,927,000 |
| 2021-11-18 | 1,540.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1,584,000 |
| 2021-11-17 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,262,700 |
| 2021-11-16 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1,727,600 |
| 2021-11-15 | 1,510.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,535.00 | 1,706,200 |
| 2021-11-12 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1,150,400 |
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.