PT Sunter Lakeside Hotel Tbk (IDX:SNLK)
Indonesia
· Delayed Price · Currency is IDR 234.00
+6.00 (2.63%)
Apr 29, 2026, 4:06 PM WIB
IDX:SNLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 12,889,400 |
| 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 |
| Feb 25, 2026 | 310.00 | 314.00 | 304.00 | 314.00 | 314.00 | - | 3,881,300 |
| Feb 24, 2026 | 340.00 | 340.00 | 314.00 | 314.00 | 314.00 | -7.65% | 3,565,400 |
| Feb 23, 2026 | 354.00 | 354.00 | 318.00 | 340.00 | 340.00 | -4.49% | 8,624,900 |
| Feb 20, 2026 | 348.00 | 356.00 | 326.00 | 356.00 | 356.00 | 2.30% | 3,703,300 |
| Feb 19, 2026 | 356.00 | 356.00 | 336.00 | 348.00 | 348.00 | -2.25% | 3,511,900 |
| Feb 18, 2026 | 370.00 | 370.00 | 348.00 | 356.00 | 356.00 | -3.78% | 4,654,100 |
| Feb 13, 2026 | 362.00 | 370.00 | 356.00 | 370.00 | 370.00 | 2.21% | 6,539,400 |
| Feb 12, 2026 | 368.00 | 372.00 | 360.00 | 362.00 | 362.00 | -1.63% | 3,147,900 |
| Feb 11, 2026 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | - | 3,953,600 |
| Feb 10, 2026 | 370.00 | 372.00 | 362.00 | 368.00 | 368.00 | -0.54% | 4,334,400 |
| Feb 9, 2026 | 364.00 | 370.00 | 358.00 | 370.00 | 370.00 | 1.65% | 5,225,000 |
| Feb 6, 2026 | 358.00 | 366.00 | 346.00 | 364.00 | 364.00 | 1.68% | 4,159,100 |
| Feb 5, 2026 | 356.00 | 358.00 | 344.00 | 358.00 | 358.00 | 0.56% | 120,100 |
| Feb 4, 2026 | 348.00 | 356.00 | 344.00 | 356.00 | 356.00 | 1.71% | 1,875,500 |
| Feb 3, 2026 | 334.00 | 352.00 | 322.00 | 350.00 | 350.00 | 4.17% | 5,436,200 |
| Feb 2, 2026 | 364.00 | 364.00 | 316.00 | 336.00 | 336.00 | -7.69% | 1,325,200 |
| Jan 30, 2026 | 348.00 | 378.00 | 348.00 | 364.00 | 364.00 | 4.00% | 9,958,800 |
| Jan 29, 2026 | 356.00 | 356.00 | 304.00 | 350.00 | 350.00 | -1.69% | 1,374,800 |
| Jan 28, 2026 | 368.00 | 368.00 | 342.00 | 356.00 | 356.00 | -3.78% | 545,800 |
| Jan 27, 2026 | 366.00 | 372.00 | 362.00 | 370.00 | 370.00 | 1.09% | 9,933,200 |
| Jan 26, 2026 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | -0.54% | 12,557,400 |
| Jan 23, 2026 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | -1.08% | 6,289,100 |
| Jan 22, 2026 | 368.00 | 372.00 | 364.00 | 372.00 | 372.00 | 1.64% | 8,338,700 |
| Jan 21, 2026 | 384.00 | 384.00 | 364.00 | 366.00 | 366.00 | -4.69% | 4,066,100 |
| Jan 20, 2026 | 372.00 | 386.00 | 368.00 | 384.00 | 384.00 | 3.23% | 11,745,200 |
| Jan 19, 2026 | 370.00 | 372.00 | 364.00 | 372.00 | 372.00 | - | 11,485,700 |
| Jan 15, 2026 | 372.00 | 374.00 | 366.00 | 372.00 | 372.00 | - | 8,809,200 |
| Jan 14, 2026 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | 0.54% | 9,888,100 |
| Jan 13, 2026 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | - | 8,902,200 |
| Jan 12, 2026 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.60% | 11,191,700 |
| Jan 9, 2026 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | -0.53% | 8,425,000 |
| Jan 8, 2026 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 0.53% | 8,542,300 |
| Jan 7, 2026 | 374.00 | 380.00 | 368.00 | 376.00 | 376.00 | 0.53% | 10,886,500 |
| Jan 6, 2026 | 374.00 | 382.00 | 368.00 | 374.00 | 374.00 | - | 10,372,800 |
| Jan 5, 2026 | 372.00 | 376.00 | 366.00 | 374.00 | 374.00 | 0.54% | 11,344,200 |
| Jan 2, 2026 | 372.00 | 376.00 | 364.00 | 372.00 | 372.00 | - | 11,321,500 |
| Dec 30, 2025 | 378.00 | 378.00 | 368.00 | 372.00 | 372.00 | -1.59% | 8,986,400 |
| Dec 29, 2025 | 380.00 | 380.00 | 364.00 | 378.00 | 378.00 | - | 5,725,000 |
| Dec 24, 2025 | 376.00 | 382.00 | 368.00 | 378.00 | 378.00 | 0.53% | 7,888,500 |
| Dec 23, 2025 | 370.00 | 378.00 | 358.00 | 376.00 | 376.00 | 1.62% | 8,934,800 |
| Dec 22, 2025 | 394.00 | 394.00 | 336.00 | 370.00 | 370.00 | -6.09% | 2,478,800 |
| Dec 19, 2025 | 396.00 | 396.00 | 372.00 | 394.00 | 394.00 | -0.51% | 3,946,200 |
| Dec 18, 2025 | 400.00 | 402.00 | 392.00 | 396.00 | 396.00 | -1.00% | 11,688,300 |
| Dec 17, 2025 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | 0.50% | 10,254,800 |
| Dec 16, 2025 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | - | 8,253,900 |
| Dec 15, 2025 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | - | 8,184,000 |
| Dec 12, 2025 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | -0.50% | 6,619,700 |
| Dec 11, 2025 | 390.00 | 402.00 | 384.00 | 400.00 | 400.00 | 2.56% | 7,946,900 |
| Dec 10, 2025 | 394.00 | 394.00 | 376.00 | 390.00 | 390.00 | -0.51% | 3,506,400 |
| Dec 9, 2025 | 410.00 | 410.00 | 390.00 | 392.00 | 392.00 | -4.39% | 9,427,100 |
| Dec 8, 2025 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 0.99% | 13,981,900 |
| Dec 5, 2025 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 9,232,800 |
| Dec 4, 2025 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.49% | 6,457,000 |
| Dec 3, 2025 | 406.00 | 414.00 | 400.00 | 406.00 | 406.00 | - | 12,877,900 |
| Dec 2, 2025 | 410.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.98% | 13,576,100 |
| Dec 1, 2025 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | -0.49% | 11,737,300 |
| Nov 28, 2025 | 406.00 | 414.00 | 404.00 | 412.00 | 412.00 | 0.98% | 13,916,400 |
| Nov 27, 2025 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | -0.49% | 8,861,400 |
| Nov 26, 2025 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | - | 8,813,500 |
| Nov 25, 2025 | 414.00 | 416.00 | 406.00 | 410.00 | 410.00 | -0.97% | 7,776,500 |
| Nov 24, 2025 | 408.00 | 416.00 | 404.00 | 414.00 | 414.00 | 1.47% | 13,305,900 |
| Nov 21, 2025 | 408.00 | 410.00 | 402.00 | 408.00 | 408.00 | - | 8,928,200 |