PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | 6,829,200 |
| 2025-05-09 | 615.00 | 625.00 | 595.00 | 595.00 | 595.00 | 3,634,700 |
| 2025-05-08 | 605.00 | 615.00 | 590.00 | 615.00 | 615.00 | 8,631,300 |
| 2025-05-07 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 7,228,600 |
| 2025-05-06 | 605.00 | 630.00 | 605.00 | 620.00 | 620.00 | 8,956,500 |
| 2025-05-05 | 620.00 | 620.00 | 585.00 | 605.00 | 605.00 | 7,888,000 |
| 2025-05-02 | 605.00 | 620.00 | 590.00 | 620.00 | 620.00 | 7,727,000 |
| 2025-04-30 | 615.00 | 625.00 | 600.00 | 605.00 | 605.00 | 7,200,500 |
| 2025-04-29 | 605.00 | 615.00 | 595.00 | 615.00 | 615.00 | 6,987,000 |
| 2025-04-28 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | 6,381,700 |
| 2025-04-25 | 610.00 | 615.00 | 595.00 | 615.00 | 615.00 | 6,789,000 |
| 2025-04-24 | 600.00 | 620.00 | 590.00 | 615.00 | 615.00 | 5,771,900 |
| 2025-04-23 | 590.00 | 620.00 | 570.00 | 600.00 | 600.00 | 7,006,300 |
| 2025-04-22 | 670.00 | 670.00 | 575.00 | 590.00 | 590.00 | 4,410,500 |
| 2025-04-21 | 625.00 | 670.00 | 605.00 | 670.00 | 670.00 | 12,210,400 |
| 2025-04-17 | 605.00 | 625.00 | 590.00 | 625.00 | 625.00 | 8,676,900 |
| 2025-04-16 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | 6,492,100 |
| 2025-04-15 | 605.00 | 620.00 | 590.00 | 605.00 | 605.00 | 8,301,400 |
| 2025-04-14 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 5,935,100 |
| 2025-04-11 | 585.00 | 620.00 | 575.00 | 590.00 | 590.00 | 7,075,800 |
| 2025-04-10 | 605.00 | 605.00 | 560.00 | 585.00 | 585.00 | 7,188,200 |
| 2025-04-09 | 550.00 | 605.00 | 530.00 | 605.00 | 605.00 | 10,187,000 |
| 2025-04-08 | 585.00 | 585.00 | 530.00 | 550.00 | 550.00 | 4,185,700 |
| 2025-03-27 | 660.00 | 660.00 | 590.00 | 590.00 | 590.00 | 4,244,700 |
| 2025-03-26 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,833,300 |
| 2025-03-25 | 690.00 | 700.00 | 660.00 | 660.00 | 660.00 | 4,688,500 |
| 2025-03-24 | 685.00 | 700.00 | 645.00 | 695.00 | 695.00 | 4,087,800 |
| 2025-03-21 | 685.00 | 685.00 | 640.00 | 685.00 | 685.00 | 4,852,200 |
| 2025-03-20 | 695.00 | 695.00 | 675.00 | 685.00 | 685.00 | 4,944,800 |
| 2025-03-19 | 710.00 | 710.00 | 675.00 | 695.00 | 695.00 | 3,011,100 |
| 2025-03-18 | 680.00 | 710.00 | 660.00 | 710.00 | 710.00 | 6,892,400 |
| 2025-03-17 | 710.00 | 710.00 | 680.00 | 680.00 | 680.00 | 3,274,600 |
| 2025-03-14 | 715.00 | 720.00 | 685.00 | 715.00 | 715.00 | 3,436,000 |
| 2025-03-13 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | 4,401,900 |
| 2025-03-12 | 710.00 | 720.00 | 685.00 | 715.00 | 715.00 | 4,253,100 |
| 2025-03-11 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 4,687,300 |
| 2025-03-10 | 730.00 | 730.00 | 680.00 | 700.00 | 700.00 | 1,939,500 |
| 2025-03-07 | 740.00 | 745.00 | 715.00 | 730.00 | 730.00 | 2,162,000 |
| 2025-03-06 | 745.00 | 755.00 | 715.00 | 745.00 | 745.00 | 6,582,600 |
| 2025-03-05 | 735.00 | 760.00 | 730.00 | 745.00 | 745.00 | 6,835,100 |
| 2025-03-04 | 730.00 | 755.00 | 700.00 | 735.00 | 735.00 | 7,596,400 |
| 2025-03-03 | 710.00 | 760.00 | 670.00 | 730.00 | 730.00 | 10,034,600 |
| 2025-02-28 | 770.00 | 780.00 | 710.00 | 710.00 | 710.00 | 2,593,000 |
| 2025-02-27 | 750.00 | 780.00 | 750.00 | 770.00 | 770.00 | 3,413,400 |
| 2025-02-26 | 780.00 | 780.00 | 735.00 | 750.00 | 750.00 | 2,268,200 |
| 2025-02-25 | 765.00 | 795.00 | 755.00 | 780.00 | 780.00 | 3,485,500 |
| 2025-02-24 | 720.00 | 770.00 | 705.00 | 765.00 | 765.00 | 5,431,400 |
| 2025-02-21 | 690.00 | 720.00 | 665.00 | 720.00 | 720.00 | 4,965,100 |
| 2025-02-20 | 740.00 | 760.00 | 650.00 | 690.00 | 690.00 | 2,863,900 |
| 2025-02-19 | 730.00 | 755.00 | 720.00 | 750.00 | 750.00 | 3,276,600 |
| 2025-02-18 | 720.00 | 735.00 | 710.00 | 730.00 | 730.00 | 3,093,400 |
| 2025-02-17 | 710.00 | 720.00 | 690.00 | 720.00 | 720.00 | 2,318,400 |
| 2025-02-14 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1,258,500 |
| 2025-02-13 | 670.00 | 720.00 | 645.00 | 720.00 | 720.00 | 6,551,000 |
| 2025-02-12 | 705.00 | 710.00 | 670.00 | 670.00 | 670.00 | 2,908,800 |
| 2025-02-11 | 655.00 | 710.00 | 650.00 | 705.00 | 705.00 | 5,802,100 |
| 2025-02-10 | 655.00 | 660.00 | 635.00 | 655.00 | 655.00 | 3,124,000 |
| 2025-02-07 | 665.00 | 680.00 | 650.00 | 655.00 | 655.00 | 3,288,400 |
| 2025-02-06 | 635.00 | 680.00 | 630.00 | 665.00 | 665.00 | 7,072,600 |
| 2025-02-05 | 640.00 | 650.00 | 615.00 | 640.00 | 640.00 | 3,298,000 |
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.