Price History - SNLK

Kembali ke Company
Ticker: SNLK
Company: PT Sunter Lakeside Hotel Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 318.00 318.00 302.00 306.00 3,391,100 0
03-Mar-2026 310.00 326.00 308.00 318.00 6,519,000 0
02-Mar-2026 316.00 316.00 302.00 310.00 2,416,800 0
27-Feb-2026 318.00 330.00 310.00 322.00 9,695,500 0
26-Feb-2026 314.00 324.00 306.00 318.00 8,353,600 0
25-Feb-2026 310.00 314.00 304.00 314.00 3,881,300 0
24-Feb-2026 340.00 340.00 314.00 314.00 3,565,400 0
23-Feb-2026 354.00 354.00 318.00 340.00 8,535,600 0
20-Feb-2026 348.00 356.00 326.00 356.00 3,703,300 0
19-Feb-2026 356.00 356.00 336.00 348.00 3,511,900 0
18-Feb-2026 370.00 370.00 348.00 356.00 4,654,100 0
13-Feb-2026 362.00 370.00 356.00 370.00 6,539,400 0
12-Feb-2026 368.00 372.00 360.00 362.00 3,147,900 0
11-Feb-2026 366.00 370.00 362.00 368.00 3,953,600 0
10-Feb-2026 370.00 372.00 362.00 368.00 4,334,400 0
09-Feb-2026 364.00 370.00 358.00 370.00 5,225,000 0
06-Feb-2026 358.00 366.00 346.00 364.00 4,159,100 0
05-Feb-2026 356.00 358.00 344.00 358.00 120,100 0
04-Feb-2026 348.00 356.00 344.00 356.00 1,875,500 0
03-Feb-2026 334.00 352.00 322.00 350.00 5,436,200 0
02-Feb-2026 364.00 364.00 316.00 336.00 1,325,200 0
30-Jan-2026 348.00 378.00 348.00 364.00 9,958,800 0
29-Jan-2026 356.00 356.00 304.00 350.00 1,374,800 0
28-Jan-2026 368.00 368.00 342.00 356.00 545,800 0
27-Jan-2026 366.00 372.00 362.00 370.00 9,933,200 0
26-Jan-2026 368.00 378.00 364.00 366.00 12,557,400 0
23-Jan-2026 372.00 372.00 364.00 368.00 6,289,100 0
22-Jan-2026 368.00 372.00 364.00 372.00 8,338,700 0
21-Jan-2026 384.00 384.00 364.00 366.00 4,066,100 0
20-Jan-2026 372.00 386.00 368.00 384.00 11,745,200 0
19-Jan-2026 370.00 372.00 364.00 372.00 11,485,700 0
15-Jan-2026 372.00 374.00 366.00 372.00 8,809,200 0
14-Jan-2026 372.00 372.00 364.00 372.00 9,888,100 0
13-Jan-2026 370.00 376.00 366.00 370.00 8,902,200 0
12-Jan-2026 374.00 376.00 366.00 370.00 11,191,700 0
09-Jan-2026 378.00 378.00 370.00 376.00 8,425,000 0
08-Jan-2026 376.00 380.00 372.00 378.00 8,542,300 0
07-Jan-2026 374.00 380.00 368.00 376.00 10,886,500 0
06-Jan-2026 374.00 382.00 368.00 374.00 10,372,800 0
05-Jan-2026 372.00 376.00 366.00 374.00 11,344,200 0
02-Jan-2026 372.00 376.00 364.00 372.00 11,321,500 0
30-Dec-2025 378.00 378.00 368.00 372.00 8,986,400 0
29-Dec-2025 380.00 380.00 364.00 378.00 5,725,000 0
24-Dec-2025 376.00 382.00 368.00 378.00 7,888,500 0
23-Dec-2025 370.00 378.00 358.00 376.00 8,934,800 0
22-Dec-2025 394.00 394.00 336.00 370.00 2,478,800 0
19-Dec-2025 396.00 396.00 372.00 394.00 3,946,200 0
18-Dec-2025 400.00 402.00 392.00 396.00 11,688,300 0
17-Dec-2025 398.00 402.00 394.00 400.00 10,254,800 0
16-Dec-2025 396.00 398.00 392.00 398.00 8,253,900 0
15-Dec-2025 398.00 398.00 390.00 398.00 8,184,000 0
12-Dec-2025 398.00 400.00 390.00 398.00 6,619,700 0
11-Dec-2025 390.00 402.00 384.00 400.00 7,946,900 0
10-Dec-2025 394.00 394.00 376.00 390.00 3,506,400 0