PT Sunter Lakeside Hotel Tbk (IDX:SNLK)
Indonesia · Delayed Price · Currency is IDR 242.00
+4.00 (1.68%)
May 20, 2026, 11:10 AM WIB
IDX:SNLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 240.00 | 248.00 | 236.00 | 238.00 | - | -0.83% | 10,410,600 |
| May 18, 2026 | 244.00 | 246.00 | 230.00 | 240.00 | 240.00 | -1.64% | 6,820,700 |
| May 13, 2026 | 244.00 | 252.00 | 240.00 | 244.00 | 244.00 | - | 11,212,900 |
| May 12, 2026 | 256.00 | 260.00 | 230.00 | 244.00 | 244.00 | -3.94% | 15,048,000 |
| May 11, 2026 | 238.00 | 254.00 | 218.00 | 254.00 | 254.00 | 6.72% | 23,174,500 |
| May 8, 2026 | 238.00 | 248.00 | 234.00 | 238.00 | 238.00 | - | 12,562,300 |
| May 7, 2026 | 238.00 | 246.00 | 228.00 | 238.00 | 238.00 | - | 12,557,400 |
| May 6, 2026 | 230.00 | 240.00 | 220.00 | 238.00 | 238.00 | 3.48% | 14,171,500 |
| May 5, 2026 | 228.00 | 238.00 | 222.00 | 230.00 | 230.00 | 0.88% | 13,868,400 |
| May 4, 2026 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 0.88% | 14,699,400 |
| Apr 30, 2026 | 234.00 | 240.00 | 218.00 | 226.00 | 226.00 | -3.42% | 16,223,200 |
| Apr 29, 2026 | 228.00 | 242.00 | 224.00 | 234.00 | 234.00 | 2.63% | 16,411,200 |
| Apr 28, 2026 | 248.00 | 248.00 | 228.00 | 228.00 | 228.00 | -8.06% | 12,012,000 |
| Apr 27, 2026 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -0.80% | 13,605,600 |
| Apr 24, 2026 | 248.00 | 254.00 | 244.00 | 250.00 | 250.00 | 0.81% | 17,330,700 |
| Apr 23, 2026 | 252.00 | 258.00 | 242.00 | 248.00 | 248.00 | -1.59% | 16,243,800 |
| Apr 22, 2026 | 248.00 | 254.00 | 240.00 | 252.00 | 252.00 | 1.61% | 16,352,900 |
| Apr 21, 2026 | 258.00 | 258.00 | 244.00 | 248.00 | 248.00 | -5.34% | 7,530,700 |
| Apr 20, 2026 | 272.00 | 274.00 | 256.00 | 262.00 | 262.00 | -3.68% | 8,220,200 |
| Apr 17, 2026 | 262.00 | 274.00 | 256.00 | 272.00 | 272.00 | 3.82% | 14,724,300 |
| Apr 16, 2026 | 276.00 | 280.00 | 258.00 | 262.00 | 262.00 | -4.38% | 9,154,800 |
| Apr 15, 2026 | 254.00 | 278.00 | 254.00 | 274.00 | 274.00 | 8.73% | 15,547,400 |
| Apr 14, 2026 | 244.00 | 252.00 | 242.00 | 252.00 | 252.00 | 4.13% | 13,965,500 |
| Apr 13, 2026 | 252.00 | 252.00 | 236.00 | 242.00 | 242.00 | -3.20% | 9,613,700 |
| Apr 10, 2026 | 236.00 | 250.00 | 234.00 | 250.00 | 250.00 | 5.93% | 14,270,800 |
| Apr 9, 2026 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 12,889,800 |
| Apr 8, 2026 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | -0.84% | 11,927,500 |
| Apr 7, 2026 | 254.00 | 254.00 | 232.00 | 238.00 | 238.00 | -6.30% | 5,121,900 |
| Apr 6, 2026 | 234.00 | 262.00 | 232.00 | 254.00 | 254.00 | 8.55% | 8,407,800 |
| Apr 2, 2026 | 232.00 | 236.00 | 226.00 | 234.00 | 234.00 | 0.86% | 15,522,500 |
| Apr 1, 2026 | 228.00 | 236.00 | 218.00 | 232.00 | 232.00 | 2.65% | 13,978,500 |
| Mar 31, 2026 | 228.00 | 232.00 | 220.00 | 226.00 | 226.00 | -0.88% | 6,698,800 |
| Mar 30, 2026 | 218.00 | 236.00 | 214.00 | 228.00 | 228.00 | 4.59% | 12,833,400 |
| Mar 27, 2026 | 216.00 | 220.00 | 206.00 | 218.00 | 218.00 | 1.87% | 7,245,500 |
| Mar 26, 2026 | 228.00 | 230.00 | 210.00 | 214.00 | 214.00 | -6.14% | 2,730,400 |
| Mar 25, 2026 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | 0.88% | 8,201,200 |
| Mar 17, 2026 | 226.00 | 232.00 | 200.00 | 226.00 | 226.00 | - | 13,429,400 |
| Mar 16, 2026 | 250.00 | 250.00 | 216.00 | 226.00 | 226.00 | -8.87% | 2,925,400 |
| Mar 13, 2026 | 272.00 | 272.00 | 248.00 | 248.00 | 248.00 | -8.82% | 2,798,800 |
| Mar 12, 2026 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | -3.55% | 3,376,000 |
| Mar 11, 2026 | 284.00 | 284.00 | 272.00 | 282.00 | 282.00 | -0.70% | 3,959,200 |
| Mar 10, 2026 | 284.00 | 292.00 | 264.00 | 284.00 | 284.00 | 0.71% | 6,574,000 |
| Mar 9, 2026 | 312.00 | 312.00 | 266.00 | 282.00 | 282.00 | -9.62% | 6,344,600 |
| Mar 6, 2026 | 314.00 | 316.00 | 298.00 | 312.00 | 312.00 | -0.64% | 3,421,100 |
| Mar 5, 2026 | 306.00 | 318.00 | 306.00 | 314.00 | 314.00 | 2.61% | 8,084,800 |
| Mar 4, 2026 | 318.00 | 318.00 | 302.00 | 306.00 | 306.00 | -3.77% | 3,391,100 |
| Mar 3, 2026 | 310.00 | 326.00 | 308.00 | 318.00 | 318.00 | 2.58% | 6,519,000 |
| Mar 2, 2026 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | -3.73% | 2,416,800 |
| Feb 27, 2026 | 318.00 | 330.00 | 310.00 | 322.00 | 322.00 | 1.26% | 9,695,500 |
| Feb 26, 2026 | 314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 1.27% | 8,353,600 |