PT Sunter Lakeside Hotel Tbk (IDX:SNLK)
Indonesia · Delayed Price · Currency is IDR 230.00
-4.00 (-1.71%)
Oct 15, 2026, 4:00 PM WIB
IDX:SNLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 234.00 | 234.00 | 216.00 | 230.00 | 230.00 | -1.71% | 11,812,800 |
| Oct 14, 2026 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | - | 13,852,700 |
| Oct 13, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 16,832,700 |
| Oct 12, 2026 | 234.00 | 242.00 | 228.00 | 234.00 | 234.00 | - | 10,185,100 |
| Oct 9, 2026 | 234.00 | 238.00 | 224.00 | 234.00 | 234.00 | - | 10,302,800 |
| Oct 8, 2026 | 244.00 | 248.00 | 228.00 | 234.00 | 234.00 | -4.10% | 12,925,500 |
| Oct 7, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 0.83% | 13,361,900 |
| Oct 6, 2026 | 234.00 | 242.00 | 230.00 | 242.00 | 242.00 | 3.42% | 14,260,000 |
| Oct 5, 2026 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | -0.85% | 14,728,500 |
| Oct 2, 2026 | 234.00 | 238.00 | 226.00 | 236.00 | 236.00 | 0.85% | 12,835,400 |
| Oct 1, 2026 | 238.00 | 238.00 | 226.00 | 234.00 | 234.00 | -1.68% | 9,149,400 |
| Sep 30, 2026 | 232.00 | 240.00 | 230.00 | 238.00 | 238.00 | 2.59% | 12,296,500 |
| Sep 29, 2026 | 242.00 | 242.00 | 228.00 | 232.00 | 232.00 | -4.13% | 12,781,200 |
| Sep 28, 2026 | 240.00 | 246.00 | 232.00 | 242.00 | 242.00 | 0.83% | 15,606,900 |
| Sep 25, 2026 | 234.00 | 244.00 | 230.00 | 240.00 | 240.00 | 2.56% | 16,529,900 |
| Sep 24, 2026 | 220.00 | 246.00 | 208.00 | 234.00 | 234.00 | 6.36% | 25,845,500 |
| Sep 23, 2026 | 254.00 | 254.00 | 216.00 | 220.00 | 220.00 | -13.39% | 14,447,700 |
| Sep 22, 2026 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 1.60% | 19,511,900 |
| Sep 21, 2026 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 12,677,000 |
| Sep 18, 2026 | 258.00 | 266.00 | 250.00 | 250.00 | 250.00 | -3.10% | 21,596,000 |
| Sep 17, 2026 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 25,367,800 |
| Sep 16, 2026 | 252.00 | 258.00 | 248.00 | 254.00 | 254.00 | 0.79% | 20,143,000 |
| Sep 15, 2026 | 250.00 | 256.00 | 236.00 | 252.00 | 252.00 | 0.80% | 25,624,100 |
| Sep 14, 2026 | 234.00 | 256.00 | 230.00 | 250.00 | 250.00 | 6.84% | 30,646,000 |
| Sep 11, 2026 | 230.00 | 234.00 | 224.00 | 234.00 | 234.00 | 2.63% | 15,471,400 |
| Sep 10, 2026 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 11,727,500 |
| Sep 9, 2026 | 240.00 | 244.00 | 228.00 | 230.00 | 230.00 | -4.17% | 10,151,500 |
| Sep 8, 2026 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 0.84% | 17,697,200 |
| Sep 7, 2026 | 232.00 | 238.00 | 226.00 | 238.00 | 238.00 | 2.59% | 15,087,600 |
| Sep 4, 2026 | 226.00 | 242.00 | 224.00 | 232.00 | 232.00 | 3.57% | 28,375,200 |
| Sep 3, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 6,366,300 |
| Sep 2, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -2.61% | 18,193,200 |
| Sep 1, 2026 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 15,068,400 |
| Aug 31, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 13,071,700 |
| Aug 28, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 13,133,900 |
| Aug 27, 2026 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 1.79% | 15,150,400 |
| Aug 26, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 13,861,100 |
| Aug 24, 2026 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.42% | 13,614,800 |
| Aug 21, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 15,738,100 |
| Aug 20, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 0.87% | 13,514,700 |
| Aug 19, 2026 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | -0.86% | 14,316,700 |
| Aug 18, 2026 | 228.00 | 232.00 | 224.00 | 232.00 | 232.00 | 1.75% | 14,737,400 |
| Aug 14, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 7,516,000 |
| Aug 13, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 17,357,200 |
| Aug 12, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 7,105,200 |
| Aug 11, 2026 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | - | 11,559,100 |
| Aug 10, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -4.24% | 14,141,300 |
| Aug 7, 2026 | 224.00 | 244.00 | 224.00 | 236.00 | 236.00 | 5.36% | 24,257,500 |
| Aug 6, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 13,792,400 |
| Aug 5, 2026 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 0.90% | 13,228,100 |