PT Sunter Lakeside Hotel Tbk SNLK
IDX · Indonesia · Consumer Services
IDR 234.00-4.00 (-1.68%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 234.00 | -1.68% | IDR 238.00 | IDR 238.00 | IDR 226.00 | 9.15M |
| 2026-09-30 | IDR 238.00 | +2.59% | IDR 232.00 | IDR 240.00 | IDR 230.00 | 12.30M |
| 2026-09-29 | IDR 232.00 | -4.13% | IDR 242.00 | IDR 242.00 | IDR 228.00 | 12.78M |
| 2026-09-28 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 246.00 | IDR 232.00 | 15.61M |
| 2026-09-25 | IDR 240.00 | +2.56% | IDR 234.00 | IDR 244.00 | IDR 230.00 | 16.53M |
| 2026-09-24 | IDR 234.00 | +6.36% | IDR 220.00 | IDR 246.00 | IDR 208.00 | 25.85M |
| 2026-09-23 | IDR 220.00 | -13.39% | IDR 254.00 | IDR 254.00 | IDR 216.00 | 14.45M |
| 2026-09-22 | IDR 254.00 | +1.60% | IDR 250.00 | IDR 258.00 | IDR 246.00 | 19.51M |
| 2026-09-21 | IDR 250.00 | 0.00% | IDR 252.00 | IDR 256.00 | IDR 246.00 | 12.68M |
| 2026-09-18 | IDR 250.00 | -3.10% | IDR 258.00 | IDR 266.00 | IDR 250.00 | 21.60M |
| 2026-09-17 | IDR 258.00 | +1.57% | IDR 254.00 | IDR 258.00 | IDR 250.00 | 25.37M |
| 2026-09-16 | IDR 254.00 | +0.79% | IDR 252.00 | IDR 258.00 | IDR 248.00 | 20.14M |
| 2026-09-15 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 256.00 | IDR 236.00 | 25.62M |
| 2026-09-14 | IDR 250.00 | +6.84% | IDR 234.00 | IDR 256.00 | IDR 230.00 | 30.65M |
| 2026-09-11 | IDR 234.00 | +2.63% | IDR 230.00 | IDR 234.00 | IDR 224.00 | 15.47M |
| 2026-09-10 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 234.00 | IDR 226.00 | 11.73M |
| 2026-09-09 | IDR 230.00 | -4.17% | IDR 240.00 | IDR 244.00 | IDR 228.00 | 10.15M |
| 2026-09-08 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 246.00 | IDR 230.00 | 17.70M |
| 2026-09-07 | IDR 238.00 | +2.59% | IDR 232.00 | IDR 238.00 | IDR 226.00 | 15.09M |
| 2026-09-04 | IDR 232.00 | +3.57% | IDR 226.00 | IDR 242.00 | IDR 224.00 | 28.38M |
| 2026-09-03 | IDR 224.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 224.00 | 6.37M |
| 2026-09-02 | IDR 224.00 | -2.61% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 18.19M |
| 2026-09-01 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 230.00 | IDR 224.00 | 15.07M |
| 2026-08-31 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 13.07M |
| 2026-08-28 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 230.00 | IDR 222.00 | 13.13M |
| 2026-08-27 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 232.00 | IDR 222.00 | 15.15M |
| 2026-08-26 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 228.00 | IDR 222.00 | 13.86M |
| 2026-08-24 | IDR 226.00 | -3.42% | IDR 234.00 | IDR 236.00 | IDR 226.00 | 13.61M |
| 2026-08-21 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 234.00 | IDR 228.00 | 15.74M |
| 2026-08-20 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 13.51M |
| 2026-08-19 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 226.00 | 14.32M |
| 2026-08-18 | IDR 232.00 | +1.75% | IDR 228.00 | IDR 232.00 | IDR 224.00 | 14.74M |
| 2026-08-14 | IDR 228.00 | -0.87% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 7.52M |
| 2026-08-13 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 232.00 | IDR 224.00 | 17.36M |
| 2026-08-12 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 222.00 | 7.11M |
| 2026-08-11 | IDR 226.00 | 0.00% | IDR 224.00 | IDR 232.00 | IDR 220.00 | 11.56M |
| 2026-08-10 | IDR 226.00 | -4.24% | IDR 236.00 | IDR 236.00 | IDR 222.00 | 14.14M |
| 2026-08-07 | IDR 236.00 | +5.36% | IDR 224.00 | IDR 244.00 | IDR 224.00 | 24.26M |
| 2026-08-06 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 13.79M |
| 2026-08-05 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 226.00 | IDR 218.00 | 13.23M |
| 2026-08-04 | IDR 222.00 | -2.63% | IDR 228.00 | IDR 232.00 | IDR 220.00 | 12.70M |
| 2026-08-03 | IDR 228.00 | +3.64% | IDR 220.00 | IDR 228.00 | IDR 218.00 | 15.90M |
| 2026-07-31 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 226.00 | IDR 216.00 | 12.40M |
| 2026-07-30 | IDR 222.00 | +0.91% | IDR 220.00 | IDR 226.00 | IDR 214.00 | 10.76M |
| 2026-07-29 | IDR 220.00 | -2.65% | IDR 226.00 | IDR 238.00 | IDR 214.00 | 17.33M |
| 2026-07-28 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 12.88M |
| 2026-07-27 | IDR 224.00 | +2.75% | IDR 218.00 | IDR 228.00 | IDR 218.00 | 13.00M |
| 2026-07-24 | IDR 218.00 | -2.68% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 7.88M |
| 2026-07-23 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 232.00 | IDR 222.00 | 14.15M |
| 2026-07-22 | IDR 228.00 | +3.64% | IDR 220.00 | IDR 232.00 | IDR 218.00 | 22.23M |
| 2026-07-21 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 224.00 | IDR 218.00 | 9.20M |
| 2026-07-20 | IDR 220.00 | +1.85% | IDR 216.00 | IDR 224.00 | IDR 216.00 | 8.32M |
| 2026-07-17 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 222.00 | IDR 216.00 | 10.98M |
| 2026-07-16 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 6.15M |
| 2026-07-15 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 228.00 | IDR 218.00 | 15.50M |
| 2026-07-14 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 228.00 | IDR 218.00 | 11.11M |
| 2026-07-13 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 228.00 | IDR 218.00 | 13.04M |
| 2026-07-10 | IDR 222.00 | 0.00% | IDR 220.00 | IDR 226.00 | IDR 218.00 | 13.07M |
| 2026-07-09 | IDR 222.00 | +1.83% | IDR 218.00 | IDR 224.00 | IDR 214.00 | 13.88M |
| 2026-07-08 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 228.00 | IDR 216.00 | 14.53M |
| 2026-07-07 | IDR 218.00 | -3.54% | IDR 226.00 | IDR 226.00 | IDR 218.00 | 11.27M |
| 2026-07-06 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 16.19M |
| 2026-07-03 | IDR 228.00 | +0.88% | IDR 226.00 | IDR 230.00 | IDR 220.00 | 13.80M |
| 2026-07-02 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 230.00 | IDR 220.00 | 14.26M |
| 2026-07-01 | IDR 222.00 | +0.91% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 10.58M |
| 2026-06-30 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 214.00 | 12.11M |
| 2026-06-29 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 228.00 | IDR 218.00 | 16.58M |
| 2026-06-26 | IDR 224.00 | +0.90% | IDR 220.00 | IDR 228.00 | IDR 216.00 | 13.68M |
| 2026-06-25 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 230.00 | IDR 218.00 | 15.48M |
| 2026-06-24 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 228.00 | IDR 218.00 | 9.17M |
| 2026-06-23 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 13.87M |
| 2026-06-22 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 220.00 | 11.50M |
| 2026-06-19 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 230.00 | IDR 218.00 | 14.58M |
| 2026-06-18 | IDR 224.00 | -4.27% | IDR 234.00 | IDR 234.00 | IDR 222.00 | 9.83M |
| 2026-06-17 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 238.00 | IDR 226.00 | 9.24M |
| 2026-06-15 | IDR 236.00 | +0.85% | IDR 234.00 | IDR 244.00 | IDR 230.00 | 14.68M |
| 2026-06-12 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 240.00 | IDR 228.00 | 6.69M |
| 2026-06-11 | IDR 234.00 | -2.50% | IDR 240.00 | IDR 246.00 | IDR 232.00 | 15.19M |
| 2026-06-10 | IDR 240.00 | +7.14% | IDR 224.00 | IDR 240.00 | IDR 220.00 | 15.99M |
| 2026-06-09 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 228.00 | IDR 214.00 | 14.82M |
| 2026-06-08 | IDR 222.00 | -3.48% | IDR 230.00 | IDR 230.00 | IDR 214.00 | 10.83M |
| 2026-06-05 | IDR 230.00 | -3.36% | IDR 238.00 | IDR 242.00 | IDR 228.00 | 9.68M |
| 2026-06-04 | IDR 238.00 | +1.71% | IDR 234.00 | IDR 244.00 | IDR 226.00 | 15.91M |
| 2026-06-03 | IDR 234.00 | 0.00% | IDR 232.00 | IDR 246.00 | IDR 228.00 | 12.26M |
| 2026-06-02 | IDR 234.00 | -4.10% | IDR 244.00 | IDR 252.00 | IDR 230.00 | 11.53M |
| 2026-05-29 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 256.00 | IDR 242.00 | 13.57M |
| 2026-05-28 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 246.00 | 0 |
| 2026-05-27 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 246.00 | 0 |
| 2026-05-26 | IDR 246.00 | -0.81% | IDR 248.00 | IDR 252.00 | IDR 242.00 | 13.19M |
| 2026-05-25 | IDR 248.00 | +2.48% | IDR 244.00 | IDR 256.00 | IDR 238.00 | 16.14M |