PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 820.00 | 845.00 | 795.00 | 840.00 | 840.00 | 6,927,300 |
| 2024-10-30 | 845.00 | 855.00 | 805.00 | 825.00 | 825.00 | 4,992,200 |
| 2024-10-29 | 830.00 | 865.00 | 820.00 | 845.00 | 845.00 | 6,360,300 |
| 2024-10-28 | 855.00 | 905.00 | 820.00 | 830.00 | 830.00 | 6,460,000 |
| 2024-10-25 | 865.00 | 900.00 | 855.00 | 855.00 | 855.00 | 7,324,700 |
| 2024-10-24 | 865.00 | 880.00 | 830.00 | 865.00 | 865.00 | 7,590,600 |
| 2024-10-23 | 850.00 | 880.00 | 830.00 | 865.00 | 865.00 | 6,047,800 |
| 2024-10-22 | 850.00 | 865.00 | 825.00 | 850.00 | 850.00 | 6,779,400 |
| 2024-10-21 | 820.00 | 915.00 | 810.00 | 845.00 | 845.00 | 7,472,900 |
| 2024-10-18 | 825.00 | 840.00 | 790.00 | 820.00 | 820.00 | 6,269,000 |
| 2024-10-17 | 780.00 | 810.00 | 775.00 | 790.00 | 790.00 | 4,538,200 |
| 2024-10-16 | 785.00 | 805.00 | 770.00 | 780.00 | 780.00 | 4,240,100 |
| 2024-10-15 | 775.00 | 795.00 | 760.00 | 785.00 | 785.00 | 5,066,900 |
| 2024-10-14 | 760.00 | 790.00 | 755.00 | 775.00 | 775.00 | 3,661,100 |
| 2024-10-11 | 765.00 | 790.00 | 760.00 | 760.00 | 760.00 | 4,338,900 |
| 2024-10-10 | 740.00 | 770.00 | 725.00 | 765.00 | 765.00 | 2,669,200 |
| 2024-10-09 | 775.00 | 785.00 | 735.00 | 740.00 | 740.00 | 5,087,200 |
| 2024-10-08 | 780.00 | 795.00 | 770.00 | 770.00 | 770.00 | 2,942,500 |
| 2024-10-07 | 790.00 | 810.00 | 760.00 | 780.00 | 780.00 | 3,972,500 |
| 2024-10-04 | 805.00 | 805.00 | 770.00 | 790.00 | 790.00 | 4,697,100 |
| 2024-10-03 | 785.00 | 810.00 | 760.00 | 805.00 | 805.00 | 2,470,100 |
| 2024-10-02 | 775.00 | 810.00 | 755.00 | 785.00 | 785.00 | 3,256,200 |
| 2024-10-01 | 770.00 | 800.00 | 755.00 | 775.00 | 775.00 | 2,698,400 |
| 2024-09-30 | 745.00 | 795.00 | 730.00 | 770.00 | 770.00 | 2,557,400 |
| 2024-09-27 | 775.00 | 800.00 | 710.00 | 750.00 | 750.00 | 5,415,700 |
| 2024-09-26 | 750.00 | 780.00 | 730.00 | 775.00 | 775.00 | 4,704,600 |
| 2024-09-25 | 745.00 | 775.00 | 725.00 | 750.00 | 750.00 | 4,890,400 |
| 2024-09-24 | 770.00 | 820.00 | 740.00 | 745.00 | 745.00 | 6,190,500 |
| 2024-09-23 | 770.00 | 810.00 | 765.00 | 770.00 | 770.00 | 3,956,200 |
| 2024-09-20 | 710.00 | 775.00 | 690.00 | 775.00 | 775.00 | 3,967,500 |
| 2024-09-19 | 685.00 | 720.00 | 680.00 | 710.00 | 710.00 | 3,470,500 |
| 2024-09-18 | 685.00 | 705.00 | 635.00 | 685.00 | 685.00 | 2,440,600 |
| 2024-09-17 | 635.00 | 685.00 | 630.00 | 685.00 | 685.00 | 2,300,600 |
| 2024-09-13 | 630.00 | 655.00 | 600.00 | 635.00 | 635.00 | 2,025,700 |
| 2024-09-12 | 605.00 | 635.00 | 590.00 | 630.00 | 630.00 | 3,223,800 |
| 2024-09-11 | 560.00 | 615.00 | 560.00 | 610.00 | 610.00 | 2,970,000 |
| 2024-09-10 | 540.00 | 575.00 | 500.00 | 560.00 | 560.00 | 2,645,600 |
| 2024-09-09 | 615.00 | 620.00 | 505.00 | 505.00 | 505.00 | 1,413,000 |
| 2024-09-06 | 540.00 | 655.00 | 530.00 | 615.00 | 615.00 | 5,449,100 |
| 2024-09-05 | 525.00 | 545.00 | 515.00 | 540.00 | 540.00 | 1,330,600 |
| 2024-09-04 | 525.00 | 550.00 | 510.00 | 530.00 | 530.00 | 859,200 |
| 2024-09-03 | 525.00 | 550.00 | 515.00 | 525.00 | 525.00 | 587,200 |
| 2024-09-02 | 545.00 | 545.00 | 520.00 | 540.00 | 540.00 | 1,633,500 |
| 2024-08-30 | 520.00 | 555.00 | 510.00 | 540.00 | 540.00 | 855,600 |
| 2024-08-29 | 520.00 | 535.00 | 505.00 | 525.00 | 525.00 | 1,988,200 |
| 2024-08-28 | 505.00 | 525.00 | 496.00 | 520.00 | 520.00 | 561,400 |
| 2024-08-27 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | 2,016,400 |
| 2024-08-26 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 114,000 |
| 2024-08-23 | 496.00 | 500.00 | 492.00 | 500.00 | 500.00 | 153,600 |
| 2024-08-22 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 175,800 |
| 2024-08-21 | 510.00 | 510.00 | 494.00 | 505.00 | 505.00 | 1,405,100 |
| 2024-08-20 | 510.00 | 515.00 | 498.00 | 510.00 | 510.00 | 151,000 |
| 2024-08-19 | 525.00 | 530.00 | 505.00 | 505.00 | 505.00 | 892,500 |
| 2024-08-16 | 525.00 | 540.00 | 510.00 | 530.00 | 530.00 | 131,600 |
| 2024-08-15 | 520.00 | 535.00 | 505.00 | 525.00 | 525.00 | 797,100 |
| 2024-08-14 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | 156,300 |
| 2024-08-13 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | 1,821,700 |
| 2024-08-12 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 617,300 |
| 2024-08-09 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 164,000 |
| 2024-08-08 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 568,400 |
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.