PT Sunter Lakeside Hotel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 224.00 | 224.00 | 206.00 | 212.00 | 212.00 | 1,027,200 |
| 2026-10-16 | 222.00 | 226.00 | 206.00 | 216.00 | 216.00 | 2,152,800 |
| 2026-10-15 | 234.00 | 234.00 | 216.00 | 230.00 | 230.00 | 11,806,600 |
| 2026-10-14 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | 13,852,700 |
| 2026-10-13 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 16,832,700 |
| 2026-10-12 | 234.00 | 242.00 | 228.00 | 234.00 | 234.00 | 10,185,100 |
| 2026-10-09 | 234.00 | 238.00 | 224.00 | 234.00 | 234.00 | 10,302,800 |
| 2026-10-08 | 244.00 | 248.00 | 228.00 | 234.00 | 234.00 | 12,925,500 |
| 2026-10-07 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 13,361,900 |
| 2026-10-06 | 234.00 | 242.00 | 230.00 | 242.00 | 242.00 | 14,260,000 |
| 2026-10-05 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | 14,728,500 |
| 2026-10-02 | 234.00 | 238.00 | 226.00 | 236.00 | 236.00 | 12,835,400 |
| 2026-10-01 | 238.00 | 238.00 | 226.00 | 234.00 | 234.00 | 9,149,400 |
| 2026-09-30 | 232.00 | 240.00 | 230.00 | 238.00 | 238.00 | 12,296,500 |
| 2026-09-29 | 242.00 | 242.00 | 228.00 | 232.00 | 232.00 | 12,781,200 |
| 2026-09-28 | 240.00 | 246.00 | 232.00 | 242.00 | 242.00 | 15,606,900 |
| 2026-09-25 | 234.00 | 244.00 | 230.00 | 240.00 | 240.00 | 16,529,900 |
| 2026-09-24 | 220.00 | 246.00 | 208.00 | 234.00 | 234.00 | 25,845,500 |
| 2026-09-23 | 254.00 | 254.00 | 216.00 | 220.00 | 220.00 | 14,447,700 |
| 2026-09-22 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 19,511,900 |
| 2026-09-21 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | 12,677,000 |
| 2026-09-18 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | 21,596,000 |
| 2026-09-17 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 25,367,800 |
| 2026-09-16 | 252.00 | 258.00 | 248.00 | 254.00 | 254.00 | 20,143,000 |
| 2026-09-15 | 250.00 | 256.00 | 236.00 | 252.00 | 252.00 | 25,624,100 |
| 2026-09-14 | 234.00 | 256.00 | 230.00 | 250.00 | 250.00 | 30,646,000 |
| 2026-09-11 | 230.00 | 234.00 | 224.00 | 234.00 | 234.00 | 15,471,400 |
| 2026-09-10 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 11,727,500 |
| 2026-09-09 | 240.00 | 244.00 | 228.00 | 230.00 | 230.00 | 10,151,500 |
| 2026-09-08 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 17,697,200 |
| 2026-09-07 | 232.00 | 238.00 | 226.00 | 238.00 | 238.00 | 15,087,600 |
| 2026-09-04 | 226.00 | 242.00 | 224.00 | 232.00 | 232.00 | 28,375,200 |
| 2026-09-03 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 6,366,300 |
| 2026-09-02 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 18,193,200 |
| 2026-09-01 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 15,068,400 |
| 2026-08-31 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 13,071,700 |
| 2026-08-28 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 13,133,900 |
| 2026-08-27 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 15,150,400 |
| 2026-08-26 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,861,100 |
| 2026-08-25 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-08-24 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | 13,614,800 |
| 2026-08-21 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 15,738,100 |
| 2026-08-20 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 13,514,700 |
| 2026-08-19 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 14,316,700 |
| 2026-08-18 | 228.00 | 232.00 | 224.00 | 232.00 | 232.00 | 14,737,400 |
| 2026-08-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-14 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 7,516,000 |
| 2026-08-13 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 17,357,200 |
| 2026-08-12 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 7,105,200 |
| 2026-08-11 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 11,559,100 |
| 2026-08-10 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | 14,141,300 |
| 2026-08-07 | 224.00 | 244.00 | 224.00 | 236.00 | 236.00 | 24,257,500 |
| 2026-08-06 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,792,400 |
| 2026-08-05 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 13,228,100 |
| 2026-08-04 | 228.00 | 232.00 | 220.00 | 222.00 | 222.00 | 12,703,800 |
| 2026-08-03 | 220.00 | 228.00 | 218.00 | 228.00 | 228.00 | 15,901,900 |
| 2026-07-31 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 12,399,500 |
| 2026-07-30 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 10,756,900 |
| 2026-07-29 | 226.00 | 238.00 | 214.00 | 220.00 | 220.00 | 17,325,000 |
| 2026-07-28 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 12,876,700 |
Page 1 of 2 · 66 trading daysOlder →
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.