PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 368.00 | 368.00 | 342.00 | 356.00 | 356.00 | 545,800 |
| 2026-01-27 | 366.00 | 372.00 | 362.00 | 370.00 | 370.00 | 9,933,200 |
| 2026-01-26 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | 12,557,400 |
| 2026-01-23 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | 6,289,100 |
| 2026-01-22 | 368.00 | 372.00 | 364.00 | 372.00 | 372.00 | 8,338,700 |
| 2026-01-21 | 384.00 | 384.00 | 364.00 | 366.00 | 366.00 | 4,066,100 |
| 2026-01-20 | 372.00 | 386.00 | 368.00 | 384.00 | 384.00 | 11,745,200 |
| 2026-01-19 | 370.00 | 372.00 | 364.00 | 372.00 | 372.00 | 11,485,700 |
| 2026-01-16 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-01-15 | 372.00 | 374.00 | 366.00 | 372.00 | 372.00 | 8,809,200 |
| 2026-01-14 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | 9,888,100 |
| 2026-01-13 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 8,902,200 |
| 2026-01-12 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | 11,191,700 |
| 2026-01-09 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | 8,425,000 |
| 2026-01-08 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 8,542,300 |
| 2026-01-07 | 374.00 | 380.00 | 368.00 | 376.00 | 376.00 | 10,886,500 |
| 2026-01-06 | 374.00 | 382.00 | 368.00 | 374.00 | 374.00 | 10,372,800 |
| 2026-01-05 | 372.00 | 376.00 | 366.00 | 374.00 | 374.00 | 11,344,200 |
| 2026-01-02 | 372.00 | 376.00 | 364.00 | 372.00 | 372.00 | 11,321,500 |
| 2026-01-01 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-12-31 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-12-30 | 378.00 | 378.00 | 368.00 | 372.00 | 372.00 | 8,986,400 |
| 2025-12-29 | 380.00 | 380.00 | 364.00 | 378.00 | 378.00 | 5,725,000 |
| 2025-12-26 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-12-25 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-12-24 | 376.00 | 382.00 | 368.00 | 378.00 | 378.00 | 7,888,500 |
| 2025-12-23 | 370.00 | 378.00 | 358.00 | 376.00 | 376.00 | 8,934,800 |
| 2025-12-22 | 394.00 | 394.00 | 336.00 | 370.00 | 370.00 | 2,478,800 |
| 2025-12-19 | 396.00 | 396.00 | 372.00 | 394.00 | 394.00 | 3,946,200 |
| 2025-12-18 | 400.00 | 402.00 | 392.00 | 396.00 | 396.00 | 11,688,300 |
| 2025-12-17 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | 10,254,800 |
| 2025-12-16 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | 8,253,900 |
| 2025-12-15 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 8,184,000 |
| 2025-12-12 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | 6,619,700 |
| 2025-12-11 | 390.00 | 402.00 | 384.00 | 400.00 | 400.00 | 7,946,900 |
| 2025-12-10 | 394.00 | 394.00 | 376.00 | 390.00 | 390.00 | 3,506,400 |
| 2025-12-09 | 410.00 | 410.00 | 390.00 | 392.00 | 392.00 | 9,427,100 |
| 2025-12-08 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 13,981,900 |
| 2025-12-05 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 9,232,800 |
| 2025-12-04 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | 6,457,000 |
| 2025-12-03 | 406.00 | 414.00 | 400.00 | 406.00 | 406.00 | 12,877,900 |
| 2025-12-02 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | 13,576,100 |
| 2025-12-01 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | 11,737,300 |
| 2025-11-28 | 406.00 | 414.00 | 404.00 | 412.00 | 412.00 | 13,916,400 |
| 2025-11-27 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 8,861,400 |
| 2025-11-26 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 8,813,500 |
| 2025-11-25 | 414.00 | 416.00 | 406.00 | 410.00 | 410.00 | 7,776,500 |
| 2025-11-24 | 408.00 | 416.00 | 404.00 | 414.00 | 414.00 | 13,305,900 |
| 2025-11-21 | 408.00 | 410.00 | 402.00 | 408.00 | 408.00 | 8,928,200 |
| 2025-11-20 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 6,790,200 |
| 2025-11-19 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 7,846,300 |
| 2025-11-18 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 8,717,400 |
| 2025-11-17 | 408.00 | 412.00 | 406.00 | 410.00 | 410.00 | 7,903,800 |
| 2025-11-14 | 412.00 | 412.00 | 402.00 | 410.00 | 410.00 | 4,822,400 |
| 2025-11-13 | 410.00 | 416.00 | 406.00 | 412.00 | 412.00 | 11,498,100 |
| 2025-11-12 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 7,581,900 |
| 2025-11-11 | 406.00 | 414.00 | 404.00 | 406.00 | 406.00 | 9,008,000 |
| 2025-11-10 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 7,962,800 |
| 2025-11-07 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 8,136,800 |
| 2025-11-06 | 406.00 | 412.00 | 404.00 | 410.00 | 410.00 | 9,499,000 |
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.