PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 6,402,000 |
| 2025-02-03 | 600.00 | 620.00 | 580.00 | 615.00 | 615.00 | 6,389,000 |
| 2025-01-31 | 580.00 | 600.00 | 565.00 | 600.00 | 600.00 | 4,853,900 |
| 2025-01-30 | 595.00 | 605.00 | 570.00 | 580.00 | 580.00 | 2,265,500 |
| 2025-01-24 | 615.00 | 630.00 | 595.00 | 595.00 | 595.00 | 4,815,600 |
| 2025-01-23 | 625.00 | 640.00 | 610.00 | 620.00 | 620.00 | 5,281,700 |
| 2025-01-22 | 605.00 | 625.00 | 595.00 | 625.00 | 625.00 | 7,215,400 |
| 2025-01-21 | 610.00 | 615.00 | 590.00 | 605.00 | 605.00 | 4,317,100 |
| 2025-01-20 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 4,165,700 |
| 2025-01-17 | 600.00 | 615.00 | 585.00 | 610.00 | 610.00 | 4,818,300 |
| 2025-01-16 | 590.00 | 610.00 | 580.00 | 600.00 | 600.00 | 4,800,000 |
| 2025-01-15 | 605.00 | 610.00 | 585.00 | 590.00 | 590.00 | 2,423,200 |
| 2025-01-14 | 585.00 | 620.00 | 580.00 | 605.00 | 605.00 | 4,061,300 |
| 2025-01-13 | 590.00 | 600.00 | 565.00 | 590.00 | 590.00 | 3,485,500 |
| 2025-01-10 | 600.00 | 615.00 | 550.00 | 590.00 | 590.00 | 3,692,100 |
| 2025-01-09 | 550.00 | 600.00 | 550.00 | 600.00 | 600.00 | 3,319,300 |
| 2025-01-08 | 635.00 | 645.00 | 545.00 | 585.00 | 585.00 | 4,757,900 |
| 2025-01-07 | 605.00 | 695.00 | 605.00 | 620.00 | 620.00 | 8,170,000 |
| 2025-01-06 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | 4,126,600 |
| 2025-01-03 | 650.00 | 650.00 | 575.00 | 640.00 | 640.00 | 4,715,700 |
| 2025-01-02 | 700.00 | 715.00 | 610.00 | 635.00 | 635.00 | 4,013,100 |
| 2024-12-30 | 710.00 | 715.00 | 680.00 | 700.00 | 700.00 | 1,891,900 |
| 2024-12-27 | 710.00 | 745.00 | 690.00 | 700.00 | 700.00 | 3,064,100 |
| 2024-12-24 | 655.00 | 720.00 | 650.00 | 700.00 | 700.00 | 5,631,600 |
| 2024-12-23 | 615.00 | 660.00 | 590.00 | 655.00 | 655.00 | 9,731,700 |
| 2024-12-20 | 630.00 | 630.00 | 580.00 | 605.00 | 605.00 | 5,779,100 |
| 2024-12-19 | 570.00 | 680.00 | 550.00 | 630.00 | 630.00 | 5,930,100 |
| 2024-12-18 | 620.00 | 620.00 | 540.00 | 570.00 | 570.00 | 4,829,400 |
| 2024-12-17 | 775.00 | 775.00 | 565.00 | 615.00 | 615.00 | 4,522,000 |
| 2024-12-16 | 980.00 | 990.00 | 735.00 | 750.00 | 750.00 | 6,958,900 |
| 2024-12-13 | 905.00 | 1,000.00 | 895.00 | 980.00 | 980.00 | 8,637,700 |
| 2024-12-12 | 915.00 | 960.00 | 895.00 | 915.00 | 915.00 | 6,671,700 |
| 2024-12-11 | 920.00 | 1,015.00 | 880.00 | 915.00 | 915.00 | 8,431,000 |
| 2024-12-10 | 915.00 | 990.00 | 895.00 | 925.00 | 925.00 | 9,765,600 |
| 2024-12-09 | 890.00 | 925.00 | 875.00 | 925.00 | 925.00 | 7,263,500 |
| 2024-12-06 | 850.00 | 910.00 | 825.00 | 890.00 | 890.00 | 9,190,700 |
| 2024-12-05 | 790.00 | 865.00 | 790.00 | 850.00 | 850.00 | 7,808,500 |
| 2024-12-04 | 795.00 | 805.00 | 760.00 | 795.00 | 795.00 | 3,415,400 |
| 2024-12-03 | 745.00 | 815.00 | 735.00 | 780.00 | 780.00 | 4,917,000 |
| 2024-12-02 | 695.00 | 745.00 | 680.00 | 740.00 | 740.00 | 5,977,400 |
| 2024-11-29 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | 5,315,900 |
| 2024-11-28 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | 3,238,500 |
| 2024-11-26 | 675.00 | 695.00 | 665.00 | 685.00 | 685.00 | 3,803,300 |
| 2024-11-25 | 680.00 | 695.00 | 665.00 | 675.00 | 675.00 | 2,427,400 |
| 2024-11-22 | 680.00 | 685.00 | 655.00 | 685.00 | 685.00 | 3,006,400 |
| 2024-11-21 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | 3,098,100 |
| 2024-11-20 | 705.00 | 705.00 | 680.00 | 690.00 | 690.00 | 3,164,300 |
| 2024-11-19 | 715.00 | 720.00 | 680.00 | 705.00 | 705.00 | 7,639,800 |
| 2024-11-18 | 685.00 | 720.00 | 675.00 | 715.00 | 715.00 | 8,359,700 |
| 2024-11-15 | 710.00 | 710.00 | 665.00 | 690.00 | 690.00 | 4,371,100 |
| 2024-11-14 | 735.00 | 740.00 | 705.00 | 715.00 | 715.00 | 2,564,700 |
| 2024-11-13 | 765.00 | 775.00 | 725.00 | 740.00 | 740.00 | 4,499,000 |
| 2024-11-12 | 780.00 | 790.00 | 755.00 | 765.00 | 765.00 | 5,077,600 |
| 2024-11-11 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | 5,681,800 |
| 2024-11-08 | 775.00 | 785.00 | 765.00 | 780.00 | 780.00 | 3,627,800 |
| 2024-11-07 | 795.00 | 800.00 | 745.00 | 775.00 | 775.00 | 5,489,100 |
| 2024-11-06 | 780.00 | 815.00 | 775.00 | 795.00 | 795.00 | 5,007,900 |
| 2024-11-05 | 805.00 | 830.00 | 780.00 | 780.00 | 780.00 | 4,446,200 |
| 2024-11-04 | 830.00 | 845.00 | 805.00 | 805.00 | 805.00 | 4,673,000 |
| 2024-11-01 | 840.00 | 850.00 | 820.00 | 835.00 | 835.00 | 5,328,500 |
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.