PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 494.00 | 510.00 | 492.00 | 505.00 | 505.00 | 8,989,300 |
| 2025-08-12 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 8,286,100 |
| 2025-08-11 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | 6,398,300 |
| 2025-08-08 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 6,996,000 |
| 2025-08-07 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 8,152,900 |
| 2025-08-06 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 7,630,300 |
| 2025-08-05 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 8,289,300 |
| 2025-08-04 | 490.00 | 505.00 | 484.00 | 505.00 | 505.00 | 7,367,900 |
| 2025-08-01 | 505.00 | 505.00 | 488.00 | 488.00 | 488.00 | 7,437,400 |
| 2025-07-31 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 8,060,800 |
| 2025-07-30 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 9,615,700 |
| 2025-07-29 | 500.00 | 510.00 | 488.00 | 510.00 | 510.00 | 9,327,500 |
| 2025-07-28 | 510.00 | 515.00 | 496.00 | 500.00 | 500.00 | 6,460,400 |
| 2025-07-25 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 6,659,200 |
| 2025-07-24 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 7,830,600 |
| 2025-07-23 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 8,418,000 |
| 2025-07-22 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 6,759,500 |
| 2025-07-21 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 8,133,800 |
| 2025-07-18 | 530.00 | 535.00 | 515.00 | 535.00 | 535.00 | 8,107,800 |
| 2025-07-17 | 545.00 | 545.00 | 525.00 | 530.00 | 530.00 | 6,748,900 |
| 2025-07-16 | 540.00 | 545.00 | 525.00 | 545.00 | 545.00 | 7,149,500 |
| 2025-07-15 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 8,578,600 |
| 2025-07-14 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 5,036,000 |
| 2025-07-11 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 6,615,500 |
| 2025-07-10 | 555.00 | 560.00 | 540.00 | 540.00 | 540.00 | 6,793,500 |
| 2025-07-09 | 545.00 | 555.00 | 535.00 | 555.00 | 555.00 | 9,080,600 |
| 2025-07-08 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 6,878,500 |
| 2025-07-07 | 545.00 | 555.00 | 530.00 | 550.00 | 550.00 | 9,072,000 |
| 2025-07-04 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 7,527,800 |
| 2025-07-03 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 9,341,000 |
| 2025-07-02 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 10,045,500 |
| 2025-07-01 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 5,727,200 |
| 2025-06-30 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 7,300,000 |
| 2025-06-26 | 510.00 | 540.00 | 500.00 | 540.00 | 540.00 | 10,401,000 |
| 2025-06-25 | 560.00 | 560.00 | 515.00 | 515.00 | 515.00 | 3,419,800 |
| 2025-06-24 | 555.00 | 565.00 | 540.00 | 560.00 | 560.00 | 7,927,300 |
| 2025-06-23 | 545.00 | 555.00 | 530.00 | 555.00 | 555.00 | 7,731,400 |
| 2025-06-20 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 6,417,600 |
| 2025-06-19 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 6,792,100 |
| 2025-06-18 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 7,401,700 |
| 2025-06-17 | 550.00 | 555.00 | 530.00 | 550.00 | 550.00 | 8,849,900 |
| 2025-06-16 | 555.00 | 560.00 | 525.00 | 550.00 | 550.00 | 6,183,900 |
| 2025-06-13 | 550.00 | 555.00 | 530.00 | 555.00 | 555.00 | 8,773,000 |
| 2025-06-12 | 555.00 | 555.00 | 525.00 | 550.00 | 550.00 | 7,372,300 |
| 2025-06-11 | 535.00 | 555.00 | 525.00 | 555.00 | 555.00 | 9,748,700 |
| 2025-06-10 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 8,010,600 |
| 2025-06-05 | 540.00 | 545.00 | 515.00 | 530.00 | 530.00 | 9,819,700 |
| 2025-06-04 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 8,139,200 |
| 2025-06-03 | 540.00 | 550.00 | 525.00 | 540.00 | 540.00 | 7,135,300 |
| 2025-06-02 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | 7,308,400 |
| 2025-05-28 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | 7,847,600 |
| 2025-05-27 | 550.00 | 560.00 | 535.00 | 560.00 | 560.00 | 7,178,200 |
| 2025-05-26 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 9,152,300 |
| 2025-05-23 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 5,208,100 |
| 2025-05-22 | 585.00 | 585.00 | 555.00 | 570.00 | 570.00 | 5,993,800 |
| 2025-05-21 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 5,759,800 |
| 2025-05-20 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | 6,571,000 |
| 2025-05-19 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 6,388,100 |
| 2025-05-16 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 5,472,300 |
| 2025-05-15 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 5,632,000 |
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.