PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 410.00 | 410.00 | 402.00 | 406.00 | 406.00 | 6,989,000 |
| 2025-11-04 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 9,483,100 |
| 2025-11-03 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | 9,671,200 |
| 2025-10-31 | 410.00 | 412.00 | 402.00 | 406.00 | 406.00 | 5,468,500 |
| 2025-10-30 | 416.00 | 418.00 | 406.00 | 412.00 | 412.00 | 8,631,500 |
| 2025-10-29 | 414.00 | 420.00 | 408.00 | 416.00 | 416.00 | 8,814,600 |
| 2025-10-28 | 408.00 | 418.00 | 404.00 | 416.00 | 416.00 | 10,390,400 |
| 2025-10-27 | 416.00 | 416.00 | 404.00 | 408.00 | 408.00 | 7,717,300 |
| 2025-10-24 | 410.00 | 420.00 | 402.00 | 420.00 | 420.00 | 10,101,500 |
| 2025-10-23 | 444.00 | 444.00 | 404.00 | 410.00 | 410.00 | 6,496,600 |
| 2025-10-22 | 408.00 | 448.00 | 402.00 | 444.00 | 444.00 | 16,914,500 |
| 2025-10-21 | 404.00 | 410.00 | 400.00 | 408.00 | 408.00 | 9,623,500 |
| 2025-10-20 | 414.00 | 414.00 | 400.00 | 406.00 | 406.00 | 8,286,300 |
| 2025-10-17 | 412.00 | 420.00 | 408.00 | 414.00 | 414.00 | 11,253,500 |
| 2025-10-16 | 408.00 | 412.00 | 400.00 | 412.00 | 412.00 | 8,058,900 |
| 2025-10-15 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | 7,153,600 |
| 2025-10-14 | 414.00 | 414.00 | 400.00 | 408.00 | 408.00 | 6,551,600 |
| 2025-10-13 | 416.00 | 416.00 | 402.00 | 412.00 | 412.00 | 6,861,600 |
| 2025-10-10 | 418.00 | 420.00 | 412.00 | 416.00 | 416.00 | 7,957,200 |
| 2025-10-09 | 422.00 | 422.00 | 412.00 | 418.00 | 418.00 | 7,843,600 |
| 2025-10-08 | 420.00 | 422.00 | 412.00 | 422.00 | 422.00 | 8,179,100 |
| 2025-10-07 | 410.00 | 420.00 | 402.00 | 418.00 | 418.00 | 8,673,700 |
| 2025-10-06 | 430.00 | 430.00 | 404.00 | 404.00 | 404.00 | 3,858,100 |
| 2025-10-03 | 436.00 | 436.00 | 420.00 | 430.00 | 430.00 | 7,756,000 |
| 2025-10-02 | 432.00 | 442.00 | 430.00 | 436.00 | 436.00 | 8,970,500 |
| 2025-10-01 | 424.00 | 434.00 | 422.00 | 432.00 | 432.00 | 8,260,900 |
| 2025-09-30 | 434.00 | 440.00 | 424.00 | 424.00 | 424.00 | 7,430,400 |
| 2025-09-29 | 446.00 | 446.00 | 428.00 | 434.00 | 434.00 | 8,402,900 |
| 2025-09-26 | 434.00 | 446.00 | 428.00 | 446.00 | 446.00 | 11,941,700 |
| 2025-09-25 | 448.00 | 448.00 | 434.00 | 434.00 | 434.00 | 7,987,400 |
| 2025-09-24 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | 8,223,000 |
| 2025-09-23 | 458.00 | 458.00 | 440.00 | 458.00 | 458.00 | 9,900,700 |
| 2025-09-22 | 438.00 | 458.00 | 428.00 | 458.00 | 458.00 | 10,253,100 |
| 2025-09-19 | 438.00 | 438.00 | 422.00 | 438.00 | 438.00 | 4,381,200 |
| 2025-09-18 | 440.00 | 442.00 | 424.00 | 438.00 | 438.00 | 6,267,900 |
| 2025-09-17 | 456.00 | 456.00 | 424.00 | 440.00 | 440.00 | 3,866,400 |
| 2025-09-16 | 464.00 | 468.00 | 452.00 | 456.00 | 456.00 | 8,550,800 |
| 2025-09-15 | 456.00 | 470.00 | 450.00 | 464.00 | 464.00 | 6,968,800 |
| 2025-09-12 | 462.00 | 466.00 | 452.00 | 456.00 | 456.00 | 5,670,100 |
| 2025-09-11 | 472.00 | 472.00 | 462.00 | 462.00 | 462.00 | 8,058,500 |
| 2025-09-10 | 472.00 | 474.00 | 468.00 | 472.00 | 472.00 | 7,620,300 |
| 2025-09-09 | 476.00 | 476.00 | 468.00 | 472.00 | 472.00 | 7,155,900 |
| 2025-09-08 | 476.00 | 478.00 | 466.00 | 476.00 | 476.00 | 7,757,400 |
| 2025-09-05 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-09-04 | 470.00 | 480.00 | 464.00 | 476.00 | 476.00 | 9,233,200 |
| 2025-09-03 | 480.00 | 480.00 | 464.00 | 470.00 | 470.00 | 7,110,600 |
| 2025-09-02 | 470.00 | 480.00 | 462.00 | 480.00 | 480.00 | 7,124,000 |
| 2025-09-01 | 480.00 | 480.00 | 464.00 | 472.00 | 472.00 | 5,695,900 |
| 2025-08-29 | 494.00 | 496.00 | 470.00 | 486.00 | 486.00 | 3,757,300 |
| 2025-08-28 | 480.00 | 500.00 | 462.00 | 496.00 | 496.00 | 12,626,400 |
| 2025-08-27 | 496.00 | 496.00 | 466.00 | 474.00 | 474.00 | 5,490,000 |
| 2025-08-26 | 515.00 | 515.00 | 492.00 | 496.00 | 496.00 | 7,610,300 |
| 2025-08-25 | 500.00 | 515.00 | 494.00 | 515.00 | 515.00 | 14,605,400 |
| 2025-08-22 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 7,435,700 |
| 2025-08-21 | 510.00 | 510.00 | 492.00 | 500.00 | 500.00 | 7,754,000 |
| 2025-08-20 | 510.00 | 515.00 | 494.00 | 510.00 | 510.00 | 9,159,000 |
| 2025-08-19 | 500.00 | 515.00 | 494.00 | 510.00 | 510.00 | 11,838,400 |
| 2025-08-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-08-15 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 7,846,900 |
| 2025-08-14 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | 8,518,500 |
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.