PT Sunter Lakeside Hotel Tbk (IDX:SNLK)
Indonesia · Delayed Price · Currency is IDR 224.00
-6.00 (-2.61%)
Sep 2, 2026, 2:17 PM WIB
IDX:SNLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | - | -0.87% | 12,473,100 |
| 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% | 15,124,400 |
| 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 |
| Aug 4, 2026 | 228.00 | 232.00 | 220.00 | 222.00 | 222.00 | -2.63% | 12,703,800 |
| Aug 3, 2026 | 220.00 | 228.00 | 218.00 | 228.00 | 228.00 | 3.64% | 15,901,900 |
| Jul 31, 2026 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 12,399,500 |
| Jul 30, 2026 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 0.91% | 10,756,900 |
| Jul 29, 2026 | 226.00 | 238.00 | 214.00 | 220.00 | 220.00 | -2.65% | 17,325,000 |
| Jul 28, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 12,876,700 |
| Jul 27, 2026 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2.75% | 12,998,600 |
| Jul 24, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.68% | 7,875,600 |
| Jul 23, 2026 | 228.00 | 232.00 | 222.00 | 224.00 | 224.00 | -1.75% | 14,150,400 |
| Jul 22, 2026 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 3.64% | 22,229,900 |
| Jul 21, 2026 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 9,200,100 |
| Jul 20, 2026 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1.85% | 8,318,500 |
| Jul 17, 2026 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 10,982,200 |
| Jul 16, 2026 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 6,147,900 |
| Jul 15, 2026 | 222.00 | 228.00 | 218.00 | 224.00 | 224.00 | 0.90% | 15,501,600 |
| Jul 14, 2026 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | -0.89% | 11,107,900 |
| Jul 13, 2026 | 222.00 | 228.00 | 218.00 | 224.00 | 224.00 | 0.90% | 13,038,400 |
| Jul 10, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 13,070,300 |
| Jul 9, 2026 | 218.00 | 224.00 | 214.00 | 222.00 | 222.00 | 1.83% | 13,880,900 |
| Jul 8, 2026 | 218.00 | 228.00 | 216.00 | 218.00 | 218.00 | - | 14,534,300 |
| Jul 7, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | -3.54% | 11,272,500 |
| Jul 6, 2026 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | -0.88% | 16,188,700 |
| Jul 3, 2026 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | 0.88% | 13,801,900 |
| Jul 2, 2026 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1.80% | 14,260,800 |
| Jul 1, 2026 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 0.91% | 10,584,100 |
| Jun 30, 2026 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 12,113,700 |
| Jun 29, 2026 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | -1.79% | 16,583,800 |
| Jun 26, 2026 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 0.90% | 13,681,600 |
| Jun 25, 2026 | 222.00 | 230.00 | 218.00 | 222.00 | 222.00 | - | 15,481,900 |
| Jun 24, 2026 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -1.77% | 9,170,200 |
| Jun 23, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 13,871,500 |