Price History - SNLK

Kembali ke Company
Ticker: SNLK
Company: PT Sunter Lakeside Hotel Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 234.00 238.00 224.00 234.00 10,302,800 0
08-Oct-2026 244.00 248.00 228.00 234.00 12,925,500 0
07-Oct-2026 242.00 246.00 238.00 244.00 13,361,900 0
06-Oct-2026 234.00 242.00 230.00 242.00 14,260,000 0
05-Oct-2026 236.00 240.00 230.00 234.00 14,728,500 0
02-Oct-2026 234.00 238.00 226.00 236.00 12,835,400 0
01-Oct-2026 238.00 238.00 226.00 234.00 9,149,400 0
30-Sep-2026 232.00 240.00 230.00 238.00 12,296,500 0
29-Sep-2026 242.00 242.00 228.00 232.00 12,781,200 0
28-Sep-2026 240.00 246.00 232.00 242.00 15,606,900 0
25-Sep-2026 234.00 244.00 230.00 240.00 16,529,900 0
24-Sep-2026 220.00 246.00 208.00 234.00 25,845,500 0
23-Sep-2026 254.00 254.00 216.00 220.00 14,447,700 0
22-Sep-2026 250.00 258.00 246.00 254.00 19,511,900 0
21-Sep-2026 252.00 256.00 246.00 250.00 12,677,000 0
18-Sep-2026 258.00 266.00 250.00 250.00 21,596,000 0
17-Sep-2026 254.00 258.00 250.00 258.00 25,367,800 0
16-Sep-2026 252.00 258.00 248.00 254.00 20,143,000 0
15-Sep-2026 250.00 256.00 236.00 252.00 25,624,100 0
14-Sep-2026 234.00 256.00 230.00 250.00 30,646,000 0
11-Sep-2026 230.00 234.00 224.00 234.00 15,471,400 0
10-Sep-2026 230.00 234.00 226.00 228.00 11,727,500 0
09-Sep-2026 240.00 244.00 228.00 230.00 10,151,500 0
08-Sep-2026 238.00 246.00 230.00 240.00 17,697,200 0
07-Sep-2026 232.00 238.00 226.00 238.00 15,087,600 0
04-Sep-2026 226.00 242.00 224.00 232.00 28,375,200 0
03-Sep-2026 226.00 228.00 224.00 224.00 6,366,300 0
02-Sep-2026 230.00 230.00 224.00 224.00 18,193,200 0
01-Sep-2026 226.00 230.00 224.00 230.00 15,068,400 0
31-Aug-2026 224.00 230.00 224.00 226.00 13,071,700 0
28-Aug-2026 228.00 230.00 222.00 224.00 13,133,900 0
27-Aug-2026 224.00 232.00 222.00 228.00 15,150,400 0
26-Aug-2026 226.00 228.00 222.00 224.00 13,861,100 0
24-Aug-2026 234.00 236.00 226.00 226.00 13,614,800 0
21-Aug-2026 232.00 234.00 228.00 234.00 15,738,100 0
20-Aug-2026 230.00 232.00 226.00 232.00 13,514,700 0
19-Aug-2026 232.00 232.00 226.00 230.00 14,316,700 0
18-Aug-2026 228.00 232.00 224.00 232.00 14,737,400 0
14-Aug-2026 228.00 230.00 224.00 228.00 7,516,000 0
13-Aug-2026 226.00 232.00 224.00 230.00 17,357,200 0
12-Aug-2026 226.00 230.00 222.00 226.00 7,105,200 0
11-Aug-2026 224.00 232.00 220.00 226.00 11,559,100 0
10-Aug-2026 236.00 236.00 222.00 226.00 14,141,300 0
07-Aug-2026 224.00 244.00 224.00 236.00 24,257,500 0
06-Aug-2026 224.00 228.00 222.00 224.00 13,792,400 0
05-Aug-2026 222.00 226.00 218.00 224.00 13,228,100 0
04-Aug-2026 228.00 232.00 220.00 222.00 12,703,800 0
03-Aug-2026 220.00 228.00 218.00 228.00 15,901,900 0
31-Jul-2026 222.00 226.00 216.00 220.00 12,399,500 0
30-Jul-2026 220.00 226.00 214.00 222.00 10,756,900 0
29-Jul-2026 226.00 238.00 214.00 220.00 17,325,000 0
28-Jul-2026 224.00 228.00 220.00 226.00 12,876,700 0
27-Jul-2026 218.00 228.00 218.00 224.00 12,998,600 0
24-Jul-2026 224.00 224.00 218.00 218.00 7,875,600 0
23-Jul-2026 228.00 232.00 222.00 224.00 14,150,400 0
22-Jul-2026 220.00 232.00 218.00 228.00 22,229,900 0
21-Jul-2026 220.00 224.00 218.00 220.00 9,200,100 0
20-Jul-2026 216.00 224.00 216.00 220.00 8,318,500 0
17-Jul-2026 220.00 222.00 216.00 216.00 10,982,200 0
16-Jul-2026 224.00 224.00 218.00 220.00 6,147,900 0
15-Jul-2026 222.00 228.00 218.00 224.00 15,501,600 0
14-Jul-2026 224.00 228.00 218.00 222.00 11,107,900 0
13-Jul-2026 222.00 228.00 218.00 224.00 13,038,400 0
10-Jul-2026 220.00 226.00 218.00 222.00 13,070,300 0
09-Jul-2026 218.00 224.00 214.00 222.00 13,880,900 0
08-Jul-2026 218.00 228.00 216.00 218.00 14,534,300 0
07-Jul-2026 226.00 226.00 218.00 218.00 11,272,500 0
06-Jul-2026 228.00 228.00 216.00 226.00 16,188,700 0
03-Jul-2026 226.00 230.00 220.00 228.00 13,801,900 0
02-Jul-2026 222.00 230.00 220.00 226.00 14,260,800 0
01-Jul-2026 220.00 224.00 216.00 222.00 10,584,100 0
30-Jun-2026 220.00 222.00 214.00 220.00 12,113,700 0
29-Jun-2026 224.00 228.00 218.00 220.00 16,583,800 0
26-Jun-2026 220.00 228.00 216.00 224.00 13,681,600 0
25-Jun-2026 222.00 230.00 218.00 222.00 15,481,900 0
24-Jun-2026 226.00 228.00 218.00 222.00 9,170,200 0
23-Jun-2026 228.00 228.00 222.00 226.00 13,871,500 0
22-Jun-2026 228.00 230.00 220.00 228.00 11,495,200 0
19-Jun-2026 224.00 230.00 218.00 228.00 14,580,600 0
18-Jun-2026 234.00 234.00 222.00 224.00 9,833,300 0
17-Jun-2026 236.00 238.00 226.00 234.00 9,235,100 0
15-Jun-2026 234.00 244.00 230.00 236.00 14,677,300 0
12-Jun-2026 234.00 240.00 228.00 234.00 6,689,100 0
11-Jun-2026 240.00 246.00 232.00 234.00 15,193,400 0
10-Jun-2026 224.00 240.00 220.00 240.00 15,992,000 0
09-Jun-2026 222.00 228.00 214.00 224.00 14,817,000 0
08-Jun-2026 230.00 230.00 214.00 222.00 10,830,700 0
05-Jun-2026 238.00 242.00 228.00 230.00 9,684,400 0
04-Jun-2026 234.00 244.00 226.00 238.00 15,912,700 0
03-Jun-2026 232.00 246.00 228.00 234.00 12,261,300 0
02-Jun-2026 244.00 252.00 230.00 234.00 11,531,800 0
29-May-2026 244.00 256.00 242.00 244.00 13,566,600 0
28-May-2026 246.00 246.00 246.00 246.00 0 0
27-May-2026 246.00 246.00 246.00 246.00 0 0
26-May-2026 248.00 252.00 242.00 246.00 13,188,200 0
25-May-2026 244.00 256.00 238.00 248.00 16,136,100 0
22-May-2026 236.00 244.00 226.00 242.00 19,521,500 0
21-May-2026 248.00 256.00 226.00 236.00 9,074,100 0
20-May-2026 236.00 252.00 230.00 248.00 16,737,600 0
19-May-2026 240.00 248.00 232.00 238.00 13,473,400 0