PT Sunter Lakeside Hotel Tbk(ID:SNLK)
Rp214.00-2.00 (-0.93%)
ID:SNLK
PT Sunter Lakeside Hotel Tbk historical prices
Rp214.00
At close:-2.00 (-0.93%)
PT Sunter Lakeside Hotel Tbk (SNLK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | -0.93% | 1,053,900 | 0.08 |
| Nov 10, 2026 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 2,618,700 | 0.20 |
| Nov 09, 2026 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | +0.92% | 5,948,100 | 0.46 |
| Nov 06, 2026 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | -0.91% | 3,678,600 | 0.28 |
| Nov 05, 2026 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | +0.92% | 9,238,000 | 0.71 |
| Nov 04, 2026 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.00% | 3,086,000 | 0.23 |
| Nov 03, 2026 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | +0.93% | 1,860,600 | 0.14 |
| Nov 02, 2026 | 214.00 | 222.00 | 210.00 | 216.00 | 216.00 | 0.00% | 5,164,500 | 0.38 |
| Oct 30, 2026 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | -3.57% | 1,710,200 | 0.12 |
| Oct 29, 2026 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | 0.00% | 6,525,200 | 0.46 |
| Oct 28, 2026 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | -1.75% | 3,883,200 | 0.27 |
| Oct 27, 2026 | 230.00 | 232.00 | 220.00 | 228.00 | 228.00 | -0.87% | 4,805,200 | 0.34 |
| Oct 26, 2026 | 232.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 14,928,400 | 1.04 |
| Oct 23, 2026 | 232.00 | 236.00 | 226.00 | 232.00 | 232.00 | 0.00% | 13,498,900 | 0.94 |
| Oct 22, 2026 | 224.00 | 234.00 | 218.00 | 232.00 | 232.00 | +3.57% | 21,134,600 | 1.49 |
| Oct 21, 2026 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | +0.90% | 14,876,000 | 1.06 |
| Oct 20, 2026 | 216.00 | 224.00 | 210.00 | 222.00 | 222.00 | +4.72% | 12,999,600 | 0.92 |
| Oct 19, 2026 | 224.00 | 224.00 | 206.00 | 212.00 | 212.00 | -1.85% | 1,027,199 | 0.07 |
| Oct 16, 2026 | 222.00 | 226.00 | 206.00 | 216.00 | 216.00 | -6.09% | 2,152,800 | 0.15 |
| Oct 15, 2026 | 234.00 | 234.00 | 216.00 | 230.00 | 230.00 | -1.71% | 11,806,600 | 0.82 |
| Oct 14, 2026 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | 0.00% | 13,852,700 | 0.96 |
| Oct 13, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.00% | 16,832,700 | 1.18 |
| Oct 12, 2026 | 234.00 | 242.00 | 228.00 | 234.00 | 234.00 | 0.00% | 10,185,100 | 0.71 |
| Oct 09, 2026 | 234.00 | 238.00 | 224.00 | 234.00 | 234.00 | 0.00% | 10,302,800 | 0.72 |
| Oct 08, 2026 | 244.00 | 248.00 | 228.00 | 234.00 | 234.00 | -4.10% | 12,925,500 | 0.90 |
| Oct 07, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | +0.83% | 13,361,900 | 0.93 |
| Oct 06, 2026 | 234.00 | 242.00 | 230.00 | 242.00 | 242.00 | +3.42% | 14,260,000 | 0.99 |
| Oct 05, 2026 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | -0.85% | 14,728,500 | 1.03 |
| Oct 02, 2026 | 234.00 | 238.00 | 226.00 | 236.00 | 236.00 | +0.85% | 12,835,400 | 0.90 |
| Oct 01, 2026 | 238.00 | 238.00 | 226.00 | 234.00 | 234.00 | -1.68% | 9,149,400 | 0.63 |
| Sep 30, 2026 | 232.00 | 240.00 | 230.00 | 238.00 | 238.00 | +2.59% | 12,296,500 | 0.85 |
| Sep 29, 2026 | 242.00 | 242.00 | 228.00 | 232.00 | 232.00 | -4.13% | 12,781,200 | 0.88 |
| Sep 28, 2026 | 240.00 | 246.00 | 232.00 | 242.00 | 242.00 | +0.83% | 15,606,900 | 1.08 |
| Sep 25, 2026 | 234.00 | 244.00 | 230.00 | 240.00 | 240.00 | +2.56% | 16,529,900 | 1.15 |
| Sep 24, 2026 | 220.00 | 246.00 | 208.00 | 234.00 | 234.00 | +6.36% | 25,845,500 | 1.82 |
| Sep 23, 2026 | 254.00 | 254.00 | 216.00 | 220.00 | 220.00 | -13.39% | 14,447,700 | 1.02 |
| Sep 22, 2026 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | +1.60% | 19,511,900 | 1.38 |
| Sep 21, 2026 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | 0.00% | 12,677,000 | 0.90 |
| Sep 18, 2026 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | -3.10% | 21,596,000 | 1.55 |
| Sep 17, 2026 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | +1.57% | 25,367,800 | 1.85 |
| Sep 16, 2026 | 252.00 | 258.00 | 248.00 | 254.00 | 254.00 | +0.79% | 20,143,000 | 1.48 |
| Sep 15, 2026 | 250.00 | 256.00 | 236.00 | 252.00 | 252.00 | +0.80% | 25,624,100 | 1.92 |
| Sep 14, 2026 | 234.00 | 256.00 | 230.00 | 250.00 | 250.00 | +6.84% | 30,646,000 | 2.35 |
| Sep 11, 2026 | 230.00 | 234.00 | 224.00 | 234.00 | 234.00 | +2.63% | 15,471,400 | 1.21 |
| Sep 10, 2026 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 11,727,500 | 0.91 |
| Sep 09, 2026 | 240.00 | 244.00 | 228.00 | 230.00 | 230.00 | -4.17% | 10,151,500 | 0.79 |
| Sep 08, 2026 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | +0.84% | 17,697,200 | 1.39 |
| Sep 07, 2026 | 232.00 | 238.00 | 226.00 | 238.00 | 238.00 | +2.59% | 15,087,600 | 1.18 |
| Sep 04, 2026 | 226.00 | 242.00 | 224.00 | 232.00 | 232.00 | +3.57% | 28,375,200 | 2.26 |
| Sep 03, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 0.00% | 6,366,300 | 0.50 |
