PT Sunter Lakeside Hotel Tbk (SNLK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:03PM WIB. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 492.00 | 520.00 | 474.00 | 510.00 | 510.00 | 5,287,500 |
| 24 Jun 2024 | 442.00 | 492.00 | 420.00 | 492.00 | 492.00 | 7,866,700 |
| 21 Jun 2024 | 442.00 | 442.00 | 372.00 | 442.00 | 442.00 | 2,738,900 |
| 20 Jun 2024 | 505.00 | 505.00 | 430.00 | 440.00 | 440.00 | 3,259,000 |
| 19 Jun 2024 | 655.00 | 655.00 | 500.00 | 500.00 | 500.00 | 3,385,200 |
| 14 Jun 2024 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | 3,897,900 |
| 13 Jun 2024 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | 3,992,300 |
| 12 Jun 2024 | 695.00 | 705.00 | 680.00 | 690.00 | 690.00 | 2,915,400 |
| 11 Jun 2024 | 700.00 | 720.00 | 685.00 | 695.00 | 695.00 | 5,503,300 |
| 10 Jun 2024 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,455,900 |
| 07 Jun 2024 | 695.00 | 705.00 | 680.00 | 690.00 | 690.00 | 4,889,400 |
| 06 Jun 2024 | 700.00 | 715.00 | 680.00 | 690.00 | 690.00 | 5,704,200 |
| 05 Jun 2024 | 670.00 | 715.00 | 670.00 | 695.00 | 695.00 | 6,194,300 |
| 04 Jun 2024 | 660.00 | 675.00 | 655.00 | 670.00 | 670.00 | 5,248,100 |
| 03 Jun 2024 | 635.00 | 665.00 | 635.00 | 660.00 | 660.00 | 7,285,700 |
| 31 May 2024 | 640.00 | 645.00 | 620.00 | 635.00 | 635.00 | 4,655,500 |
| 30 May 2024 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 5,112,800 |
| 29 May 2024 | 640.00 | 650.00 | 620.00 | 630.00 | 630.00 | 5,475,900 |
| 28 May 2024 | 640.00 | 655.00 | 630.00 | 640.00 | 640.00 | 5,015,800 |
| 27 May 2024 | 615.00 | 645.00 | 615.00 | 635.00 | 635.00 | 6,673,300 |
| 22 May 2024 | 610.00 | 630.00 | 600.00 | 620.00 | 620.00 | 6,078,800 |
| 21 May 2024 | 615.00 | 635.00 | 600.00 | 610.00 | 610.00 | 5,170,700 |
| 20 May 2024 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 6,017,800 |
| 17 May 2024 | 605.00 | 625.00 | 595.00 | 600.00 | 600.00 | 5,308,100 |
| 16 May 2024 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 5,935,000 |
| 15 May 2024 | 565.00 | 615.00 | 560.00 | 615.00 | 615.00 | 9,883,000 |
| 14 May 2024 | 510.00 | 570.00 | 510.00 | 565.00 | 565.00 | 7,808,600 |
| 13 May 2024 | 510.00 | 520.00 | 498.00 | 510.00 | 510.00 | 3,749,900 |
| 08 May 2024 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 4,153,900 |
| 07 May 2024 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | 3,325,600 |
| 06 May 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 3,348,100 |
| 03 May 2024 | 500.00 | 525.00 | 494.00 | 520.00 | 520.00 | 3,319,100 |
| 02 May 2024 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 2,135,400 |
| 30 Apr 2024 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,111,600 |
| 29 Apr 2024 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 1,177,200 |
| 26 Apr 2024 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2,450,000 |
| 25 Apr 2024 | 540.00 | 545.00 | 520.00 | 545.00 | 545.00 | 3,984,400 |
| 24 Apr 2024 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 2,926,400 |
| 23 Apr 2024 | 535.00 | 550.00 | 515.00 | 550.00 | 550.00 | 4,060,600 |
| 22 Apr 2024 | 525.00 | 545.00 | 515.00 | 535.00 | 535.00 | 4,508,700 |
| 19 Apr 2024 | 540.00 | 540.00 | 505.00 | 530.00 | 530.00 | 3,753,200 |
| 18 Apr 2024 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 4,835,800 |
| 17 Apr 2024 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | 4,587,100 |
| 16 Apr 2024 | 560.00 | 570.00 | 535.00 | 550.00 | 550.00 | 7,252,100 |
| 05 Apr 2024 | 505.00 | 575.00 | 500.00 | 560.00 | 560.00 | 6,896,100 |
| 04 Apr 2024 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 2,836,200 |
| 03 Apr 2024 | 494.00 | 496.00 | 488.00 | 492.00 | 492.00 | 2,431,900 |
| 02 Apr 2024 | 496.00 | 498.00 | 492.00 | 496.00 | 496.00 | 3,228,200 |
| 01 Apr 2024 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | 3,468,200 |
| 28 Mar 2024 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 3,577,000 |
| 27 Mar 2024 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 4,084,300 |
| 26 Mar 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 25 Mar 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 22 Mar 2024 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 5,830,300 |
| 21 Mar 2024 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 3,971,000 |
| 20 Mar 2024 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,752,900 |
| 19 Mar 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 5,231,400 |
| 18 Mar 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 3,580,700 |
| 15 Mar 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,787,500 |
| 14 Mar 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 2,766,600 |
| 13 Mar 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2,088,800 |
| 08 Mar 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 4,202,200 |
| 07 Mar 2024 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2,513,300 |
| 06 Mar 2024 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 3,199,500 |
| 05 Mar 2024 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 3,949,200 |
| 04 Mar 2024 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2,870,000 |
| 01 Mar 2024 | 505.00 | 525.00 | 505.00 | 505.00 | 505.00 | 3,652,100 |
| 29 Feb 2024 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 3,253,700 |
| 28 Feb 2024 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 3,602,900 |
| 27 Feb 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 4,152,700 |
| 26 Feb 2024 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 3,890,500 |
| 23 Feb 2024 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 4,351,200 |
| 22 Feb 2024 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 4,703,200 |
| 21 Feb 2024 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 4,868,200 |
| 20 Feb 2024 | 530.00 | 550.00 | 520.00 | 550.00 | 550.00 | 7,066,800 |
| 19 Feb 2024 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 4,601,700 |
| 16 Feb 2024 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 3,151,000 |
| 15 Feb 2024 | 494.00 | 540.00 | 494.00 | 530.00 | 530.00 | 6,724,900 |
| 13 Feb 2024 | 505.00 | 515.00 | 494.00 | 494.00 | 494.00 | 5,112,600 |
| 12 Feb 2024 | 472.00 | 515.00 | 468.00 | 500.00 | 500.00 | 7,994,700 |
| 07 Feb 2024 | 472.00 | 474.00 | 466.00 | 474.00 | 474.00 | 2,194,600 |
| 06 Feb 2024 | 470.00 | 474.00 | 466.00 | 472.00 | 472.00 | 2,392,000 |
| 05 Feb 2024 | 466.00 | 472.00 | 464.00 | 470.00 | 470.00 | 2,275,800 |
| 02 Feb 2024 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1,685,300 |
| 01 Feb 2024 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 1,293,400 |
| 31 Jan 2024 | 472.00 | 478.00 | 466.00 | 472.00 | 472.00 | 1,792,000 |
| 30 Jan 2024 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,173,300 |
| 29 Jan 2024 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 2,250,500 |
| 26 Jan 2024 | 472.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,796,400 |
| 25 Jan 2024 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 1,120,900 |
| 24 Jan 2024 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,458,200 |
| 23 Jan 2024 | 472.00 | 478.00 | 468.00 | 474.00 | 474.00 | 1,577,700 |
| 22 Jan 2024 | 474.00 | 476.00 | 468.00 | 476.00 | 476.00 | 1,824,500 |
| 19 Jan 2024 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | 1,170,700 |
| 18 Jan 2024 | 478.00 | 482.00 | 470.00 | 480.00 | 480.00 | 1,897,900 |
| 17 Jan 2024 | 484.00 | 484.00 | 472.00 | 480.00 | 480.00 | 2,604,500 |
| 16 Jan 2024 | 482.00 | 484.00 | 472.00 | 484.00 | 484.00 | 3,142,600 |
| 15 Jan 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 12 Jan 2024 | 494.00 | 494.00 | 486.00 | 488.00 | 488.00 | 710,800 |
| 11 Jan 2024 | 494.00 | 496.00 | 488.00 | 494.00 | 494.00 | 1,032,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.