PT Sunter Lakeside Hotel Tbk (SNLK.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 530.00 | 560.00 | 515.00 | 560.00 | 560.00 | 4,112,900 |
| 26 jun 2024 | 515.00 | 535.00 | 490.00 | 530.00 | 530.00 | 4,644,100 |
| 25 jun 2024 | 492.00 | 525.00 | 474.00 | 515.00 | 515.00 | 7,583,600 |
| 24 jun 2024 | 442.00 | 492.00 | 420.00 | 492.00 | 492.00 | 7,866,700 |
| 21 jun 2024 | 442.00 | 442.00 | 372.00 | 442.00 | 442.00 | 2,738,900 |
| 20 jun 2024 | 505.00 | 505.00 | 430.00 | 440.00 | 440.00 | 3,259,000 |
| 19 jun 2024 | 655.00 | 655.00 | 500.00 | 500.00 | 500.00 | 3,385,200 |
| 14 jun 2024 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | 3,897,900 |
| 13 jun 2024 | 685.00 | 695.00 | 670.00 | 685.00 | 685.00 | 3,992,300 |
| 12 jun 2024 | 695.00 | 705.00 | 680.00 | 690.00 | 690.00 | 2,915,400 |
| 11 jun 2024 | 700.00 | 720.00 | 685.00 | 695.00 | 695.00 | 5,503,300 |
| 10 jun 2024 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,455,900 |
| 07 jun 2024 | 695.00 | 705.00 | 680.00 | 690.00 | 690.00 | 4,889,400 |
| 06 jun 2024 | 700.00 | 715.00 | 680.00 | 690.00 | 690.00 | 5,704,200 |
| 05 jun 2024 | 670.00 | 715.00 | 670.00 | 695.00 | 695.00 | 6,194,300 |
| 04 jun 2024 | 660.00 | 675.00 | 655.00 | 670.00 | 670.00 | 5,248,100 |
| 03 jun 2024 | 635.00 | 665.00 | 635.00 | 660.00 | 660.00 | 7,285,700 |
| 31 may 2024 | 640.00 | 645.00 | 620.00 | 635.00 | 635.00 | 4,655,500 |
| 30 may 2024 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 5,112,800 |
| 29 may 2024 | 640.00 | 650.00 | 620.00 | 630.00 | 630.00 | 5,475,900 |
| 28 may 2024 | 640.00 | 655.00 | 630.00 | 640.00 | 640.00 | 5,015,800 |
| 27 may 2024 | 615.00 | 645.00 | 615.00 | 635.00 | 635.00 | 6,673,300 |
| 22 may 2024 | 610.00 | 630.00 | 600.00 | 620.00 | 620.00 | 6,078,800 |
| 21 may 2024 | 615.00 | 635.00 | 600.00 | 610.00 | 610.00 | 5,170,700 |
| 20 may 2024 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 6,017,800 |
| 17 may 2024 | 605.00 | 625.00 | 595.00 | 600.00 | 600.00 | 5,308,100 |
| 16 may 2024 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 5,935,000 |
| 15 may 2024 | 565.00 | 615.00 | 560.00 | 615.00 | 615.00 | 9,883,000 |
| 14 may 2024 | 510.00 | 570.00 | 510.00 | 565.00 | 565.00 | 7,808,600 |
| 13 may 2024 | 510.00 | 520.00 | 498.00 | 510.00 | 510.00 | 3,749,900 |
| 08 may 2024 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 4,153,900 |
| 07 may 2024 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | 3,325,600 |
| 06 may 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 3,348,100 |
| 03 may 2024 | 500.00 | 525.00 | 494.00 | 520.00 | 520.00 | 3,319,100 |
| 02 may 2024 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 2,135,400 |
| 30 abr 2024 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,111,600 |
| 29 abr 2024 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 1,177,200 |
| 26 abr 2024 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2,450,000 |
| 25 abr 2024 | 540.00 | 545.00 | 520.00 | 545.00 | 545.00 | 3,984,400 |
| 24 abr 2024 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 2,926,400 |
| 23 abr 2024 | 535.00 | 550.00 | 515.00 | 550.00 | 550.00 | 4,060,600 |
| 22 abr 2024 | 525.00 | 545.00 | 515.00 | 535.00 | 535.00 | 4,508,700 |
| 19 abr 2024 | 540.00 | 540.00 | 505.00 | 530.00 | 530.00 | 3,753,200 |
| 18 abr 2024 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 4,835,800 |
| 17 abr 2024 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | 4,587,100 |
| 16 abr 2024 | 560.00 | 570.00 | 535.00 | 550.00 | 550.00 | 7,252,100 |
| 05 abr 2024 | 505.00 | 575.00 | 500.00 | 560.00 | 560.00 | 6,896,100 |
| 04 abr 2024 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 2,836,200 |
| 03 abr 2024 | 494.00 | 496.00 | 488.00 | 492.00 | 492.00 | 2,431,900 |
| 02 abr 2024 | 496.00 | 498.00 | 492.00 | 496.00 | 496.00 | 3,228,200 |
| 01 abr 2024 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | 3,468,200 |
| 28 mar 2024 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 3,577,000 |
| 27 mar 2024 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 4,084,300 |
| 26 mar 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 25 mar 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 22 mar 2024 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 5,830,300 |
| 21 mar 2024 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 3,971,000 |
| 20 mar 2024 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,752,900 |
| 19 mar 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 5,231,400 |
| 18 mar 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 3,580,700 |
| 15 mar 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 4,787,500 |
| 14 mar 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 2,766,600 |
| 13 mar 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2,088,800 |
| 08 mar 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 4,202,200 |
| 07 mar 2024 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2,513,300 |
| 06 mar 2024 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 3,199,500 |
| 05 mar 2024 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 3,949,200 |
| 04 mar 2024 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2,870,000 |
| 01 mar 2024 | 505.00 | 525.00 | 505.00 | 505.00 | 505.00 | 3,652,100 |
| 29 feb 2024 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 3,253,700 |
| 28 feb 2024 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 3,602,900 |
| 27 feb 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 4,152,700 |
| 26 feb 2024 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 3,890,500 |
| 23 feb 2024 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 4,351,200 |
| 22 feb 2024 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 4,703,200 |
| 21 feb 2024 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 4,868,200 |
| 20 feb 2024 | 530.00 | 550.00 | 520.00 | 550.00 | 550.00 | 7,066,800 |
| 19 feb 2024 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 4,601,700 |
| 16 feb 2024 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 3,151,000 |
| 15 feb 2024 | 494.00 | 540.00 | 494.00 | 530.00 | 530.00 | 6,724,900 |
| 13 feb 2024 | 505.00 | 515.00 | 494.00 | 494.00 | 494.00 | 5,112,600 |
| 12 feb 2024 | 472.00 | 515.00 | 468.00 | 500.00 | 500.00 | 7,994,700 |
| 07 feb 2024 | 472.00 | 474.00 | 466.00 | 474.00 | 474.00 | 2,194,600 |
| 06 feb 2024 | 470.00 | 474.00 | 466.00 | 472.00 | 472.00 | 2,392,000 |
| 05 feb 2024 | 466.00 | 472.00 | 464.00 | 470.00 | 470.00 | 2,275,800 |
| 02 feb 2024 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 1,685,300 |
| 01 feb 2024 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 1,293,400 |
| 31 ene 2024 | 472.00 | 478.00 | 466.00 | 472.00 | 472.00 | 1,792,000 |
| 30 ene 2024 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,173,300 |
| 29 ene 2024 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 2,250,500 |
| 26 ene 2024 | 472.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,796,400 |
| 25 ene 2024 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 1,120,900 |
| 24 ene 2024 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1,458,200 |
| 23 ene 2024 | 472.00 | 478.00 | 468.00 | 474.00 | 474.00 | 1,577,700 |
| 22 ene 2024 | 474.00 | 476.00 | 468.00 | 476.00 | 476.00 | 1,824,500 |
| 19 ene 2024 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | 1,170,700 |
| 18 ene 2024 | 478.00 | 482.00 | 470.00 | 480.00 | 480.00 | 1,897,900 |
| 17 ene 2024 | 484.00 | 484.00 | 472.00 | 480.00 | 480.00 | 2,604,500 |
| 16 ene 2024 | 482.00 | 484.00 | 472.00 | 484.00 | 484.00 | 3,142,600 |
| 15 ene 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.