PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 14,699,400 |
| 2026-05-01 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-04-30 | 234.00 | 240.00 | 218.00 | 226.00 | 226.00 | 16,223,200 |
| 2026-04-29 | 228.00 | 242.00 | 224.00 | 234.00 | 234.00 | 16,411,200 |
| 2026-04-28 | 248.00 | 248.00 | 228.00 | 228.00 | 228.00 | 12,012,000 |
| 2026-04-27 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 13,605,600 |
| 2026-04-24 | 248.00 | 254.00 | 244.00 | 250.00 | 250.00 | 17,330,700 |
| 2026-04-23 | 252.00 | 258.00 | 242.00 | 248.00 | 248.00 | 16,243,800 |
| 2026-04-22 | 248.00 | 254.00 | 240.00 | 252.00 | 252.00 | 16,352,900 |
| 2026-04-21 | 258.00 | 258.00 | 244.00 | 248.00 | 248.00 | 7,530,700 |
| 2026-04-20 | 272.00 | 274.00 | 256.00 | 262.00 | 262.00 | 8,220,200 |
| 2026-04-17 | 262.00 | 274.00 | 256.00 | 272.00 | 272.00 | 14,724,300 |
| 2026-04-16 | 276.00 | 280.00 | 258.00 | 262.00 | 262.00 | 9,154,800 |
| 2026-04-15 | 254.00 | 278.00 | 254.00 | 274.00 | 274.00 | 15,547,400 |
| 2026-04-14 | 244.00 | 252.00 | 242.00 | 252.00 | 252.00 | 13,965,500 |
| 2026-04-13 | 252.00 | 252.00 | 236.00 | 242.00 | 242.00 | 9,613,700 |
| 2026-04-10 | 236.00 | 250.00 | 234.00 | 250.00 | 250.00 | 14,270,800 |
| 2026-04-09 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 12,889,800 |
| 2026-04-08 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | 11,927,500 |
| 2026-04-07 | 254.00 | 254.00 | 232.00 | 238.00 | 238.00 | 5,121,900 |
| 2026-04-06 | 234.00 | 262.00 | 232.00 | 254.00 | 254.00 | 8,407,800 |
| 2026-04-02 | 232.00 | 236.00 | 226.00 | 234.00 | 234.00 | 15,522,500 |
| 2026-04-01 | 228.00 | 236.00 | 218.00 | 232.00 | 232.00 | 13,978,500 |
| 2026-03-31 | 228.00 | 232.00 | 220.00 | 226.00 | 226.00 | 6,698,800 |
| 2026-03-30 | 218.00 | 236.00 | 214.00 | 228.00 | 228.00 | 12,833,400 |
| 2026-03-27 | 216.00 | 220.00 | 206.00 | 218.00 | 218.00 | 7,245,500 |
| 2026-03-26 | 228.00 | 230.00 | 210.00 | 214.00 | 214.00 | 2,730,400 |
| 2026-03-25 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | 8,201,200 |
| 2026-03-17 | 226.00 | 232.00 | 200.00 | 226.00 | 226.00 | 13,429,400 |
| 2026-03-16 | 250.00 | 250.00 | 216.00 | 226.00 | 226.00 | 2,925,400 |
| 2026-03-13 | 272.00 | 272.00 | 248.00 | 248.00 | 248.00 | 2,798,800 |
| 2026-03-12 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | 3,376,000 |
| 2026-03-11 | 284.00 | 284.00 | 272.00 | 282.00 | 282.00 | 3,959,200 |
| 2026-03-10 | 284.00 | 292.00 | 264.00 | 284.00 | 284.00 | 6,574,000 |
| 2026-03-09 | 312.00 | 312.00 | 266.00 | 282.00 | 282.00 | 6,344,600 |
| 2026-03-06 | 314.00 | 316.00 | 298.00 | 312.00 | 312.00 | 3,421,100 |
| 2026-03-05 | 306.00 | 318.00 | 306.00 | 314.00 | 314.00 | 8,084,800 |
| 2026-03-04 | 318.00 | 318.00 | 302.00 | 306.00 | 306.00 | 3,391,100 |
| 2026-03-03 | 310.00 | 326.00 | 308.00 | 318.00 | 318.00 | 6,519,000 |
| 2026-03-02 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | 2,416,800 |
| 2026-02-27 | 318.00 | 330.00 | 310.00 | 322.00 | 322.00 | 9,695,500 |
| 2026-02-26 | 314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 8,353,600 |
| 2026-02-25 | 310.00 | 314.00 | 304.00 | 314.00 | 314.00 | 3,881,300 |
| 2026-02-24 | 340.00 | 340.00 | 314.00 | 314.00 | 314.00 | 3,565,400 |
| 2026-02-23 | 354.00 | 354.00 | 318.00 | 340.00 | 340.00 | 8,535,600 |
| 2026-02-20 | 348.00 | 356.00 | 326.00 | 356.00 | 356.00 | 3,703,300 |
| 2026-02-19 | 356.00 | 356.00 | 336.00 | 348.00 | 348.00 | 3,511,900 |
| 2026-02-18 | 370.00 | 370.00 | 348.00 | 356.00 | 356.00 | 4,654,100 |
| 2026-02-13 | 362.00 | 370.00 | 356.00 | 370.00 | 370.00 | 6,539,400 |
| 2026-02-12 | 368.00 | 372.00 | 360.00 | 362.00 | 362.00 | 3,147,900 |
| 2026-02-11 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 3,953,600 |
| 2026-02-10 | 370.00 | 372.00 | 362.00 | 368.00 | 368.00 | 4,334,400 |
| 2026-02-09 | 364.00 | 370.00 | 358.00 | 370.00 | 370.00 | 5,225,000 |
| 2026-02-06 | 358.00 | 366.00 | 346.00 | 364.00 | 364.00 | 4,159,100 |
| 2026-02-05 | 356.00 | 358.00 | 344.00 | 358.00 | 358.00 | 120,100 |
| 2026-02-04 | 348.00 | 356.00 | 344.00 | 356.00 | 356.00 | 1,875,500 |
| 2026-02-03 | 334.00 | 352.00 | 322.00 | 350.00 | 350.00 | 5,436,200 |
| 2026-02-02 | 364.00 | 364.00 | 316.00 | 336.00 | 336.00 | 1,325,200 |
| 2026-01-30 | 348.00 | 378.00 | 348.00 | 364.00 | 364.00 | 9,958,800 |
| 2026-01-29 | 356.00 | 356.00 | 304.00 | 350.00 | 350.00 | 1,374,800 |
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.