Price History - SNLK

Kembali ke Company
Ticker: SNLK
Company: PT Sunter Lakeside Hotel Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 244.00 246.00 230.00 240.00 6,820,700 0
15-May-2026 244.00 244.00 244.00 244.00 0 0
14-May-2026 244.00 244.00 244.00 244.00 0 0
13-May-2026 244.00 252.00 240.00 244.00 11,212,900 0
12-May-2026 256.00 260.00 230.00 244.00 15,048,000 0
11-May-2026 238.00 254.00 218.00 254.00 23,174,500 0
08-May-2026 238.00 248.00 234.00 238.00 12,562,300 0
07-May-2026 238.00 246.00 228.00 238.00 12,557,400 0
06-May-2026 230.00 240.00 220.00 238.00 14,171,500 0
05-May-2026 228.00 238.00 222.00 230.00 13,868,400 0
04-May-2026 226.00 234.00 224.00 228.00 14,699,400 0
30-Apr-2026 234.00 240.00 218.00 226.00 16,223,200 0
29-Apr-2026 228.00 242.00 224.00 234.00 16,411,200 0
28-Apr-2026 248.00 248.00 228.00 228.00 12,012,000 0
27-Apr-2026 250.00 250.00 240.00 248.00 13,605,600 0
24-Apr-2026 248.00 254.00 244.00 250.00 17,330,700 0
23-Apr-2026 252.00 258.00 242.00 248.00 16,243,800 0
22-Apr-2026 248.00 254.00 240.00 252.00 16,352,900 0
21-Apr-2026 258.00 258.00 244.00 248.00 7,530,700 0
20-Apr-2026 272.00 274.00 256.00 262.00 8,220,200 0
17-Apr-2026 262.00 274.00 256.00 272.00 14,724,300 0
16-Apr-2026 276.00 280.00 258.00 262.00 9,154,800 0
15-Apr-2026 254.00 278.00 254.00 274.00 15,547,400 0
14-Apr-2026 244.00 252.00 242.00 252.00 13,965,500 0
13-Apr-2026 252.00 252.00 236.00 242.00 9,613,700 0
10-Apr-2026 236.00 250.00 234.00 250.00 14,270,800 0
09-Apr-2026 236.00 240.00 232.00 236.00 12,889,800 0
08-Apr-2026 238.00 240.00 230.00 236.00 11,927,500 0
07-Apr-2026 254.00 254.00 232.00 238.00 5,121,900 0
06-Apr-2026 234.00 262.00 232.00 254.00 8,407,800 0
02-Apr-2026 232.00 236.00 226.00 234.00 15,522,500 0
01-Apr-2026 228.00 236.00 218.00 232.00 13,978,500 0
31-Mar-2026 228.00 232.00 220.00 226.00 6,698,800 0
30-Mar-2026 218.00 236.00 214.00 228.00 12,833,400 0
27-Mar-2026 216.00 220.00 206.00 218.00 7,245,500 0
26-Mar-2026 228.00 230.00 210.00 214.00 2,730,400 0
25-Mar-2026 228.00 234.00 220.00 228.00 8,201,200 0
17-Mar-2026 226.00 232.00 200.00 226.00 13,429,400 0
16-Mar-2026 250.00 250.00 216.00 226.00 2,925,400 0
13-Mar-2026 272.00 272.00 248.00 248.00 2,798,800 0
12-Mar-2026 282.00 282.00 264.00 272.00 3,376,000 0
11-Mar-2026 284.00 284.00 272.00 282.00 3,959,200 0
10-Mar-2026 284.00 292.00 264.00 284.00 6,574,000 0
09-Mar-2026 312.00 312.00 266.00 282.00 6,344,600 0
06-Mar-2026 314.00 316.00 298.00 312.00 3,421,100 0
05-Mar-2026 306.00 318.00 306.00 314.00 8,084,800 0