Efek Terdaftar

SUNTER LAKESIDE HOTEL Tbk, PT

Security name
SUNTER LAKESIDE HOTEL Tbk
Issuer
SUNTER LAKESIDE HOTEL Tbk, PT
ISIN Code
ID1000159809
Short Code
SNLK
Type
Saham Biasa
Listing Date
29 Maret 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
450,000,000 (Total)
As of 28 Apr 2025
100.00% Scripless = 450,000,000.000
Local Percentage
48.82%
Foreign Percentage
51.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 525 494 520 33,213 1,707,725,400 698
06 May 2024 0 520 500 505 33,481 1,707,769,000 515
08 May 2024 0 510 494 510 41,539 2,072,933,500 851
13 May 2024 0 520 498 510 37,499 1,902,127,400 762
14 May 2024 0 570 510 565 78,086 4,227,715,000 1,420
15 May 2024 0 615 560 615 98,830 5,818,468,500 2,268
16 May 2024 0 630 600 605 59,350 3,639,385,000 1,068
17 May 2024 0 625 595 600 53,081 3,228,296,000 1,005
20 May 2024 0 620 595 610 60,178 3,659,990,500 1,172
22 May 2024 0 630 600 620 60,788 3,756,233,500 1,452
27 May 2024 0 645 615 635 66,733 4,231,545,000 975
28 May 2024 0 655 630 640 50,158 3,239,835,000 901
29 May 2024 0 650 620 630 54,759 3,463,914,000 933
30 May 2024 0 645 620 640 51,128 3,232,601,500 871
31 May 2024 0 645 620 635 46,555 2,952,613,500 827
03 Jun 2024 0 665 635 660 72,857 4,738,270,500 1,500
04 Jun 2024 0 675 655 670 52,481 3,484,152,500 921
05 Jun 2024 0 715 670 695 62,537 4,342,855,500 925
06 Jun 2024 0 715 680 690 57,042 3,984,537,000 841
07 Jun 2024 0 705 680 690 48,894 3,391,110,500 688
10 Jun 2024 0 700 680 700 44,559 3,087,125,000 810
11 Jun 2024 0 720 685 695 55,033 3,879,448,000 918
12 Jun 2024 0 705 680 690 29,154 2,019,236,000 466
14 Jun 2024 0 680 645 655 38,979 2,574,233,000 356
19 Jun 2024 0 655 500 500 33,852 2,052,410,000 395
20 Jun 2024 0 505 430 440 32,590 1,461,015,900 850
21 Jun 2024 0 442 372 442 27,531 1,160,444,800 1,009
24 Jun 2024 0 492 420 492 78,667 3,586,182,800 940
25 Jun 2024 0 525 474 515 75,836 3,858,630,700 1,146
26 Jun 2024 0 535 490 530 46,441 2,372,091,300 624
27 Jun 2024 0 560 515 560 41,129 2,221,248,500 788
28 Jun 2024 0 620 545 620 64,730 3,702,712,000 892
01 Jul 2024 0 630 600 610 41,970 2,577,423,000 563
02 Jul 2024 0 605 494 500 20,183 1,073,951,600 650
03 Jul 2024 0 545 480 545 54,957 2,766,129,600 727
04 Jul 2024 0 550 505 540 47,760 2,570,408,000 474
05 Jul 2024 0 545 500 500 24,103 1,273,370,000 396
08 Jul 2024 0 515 488 510 40,697 2,049,296,600 542
09 Jul 2024 0 520 480 500 12,475 633,423,600 293
10 Jul 2024 0 540 492 530 42,278 2,129,404,700 409
11 Jul 2024 0 550 515 545 38,382 2,055,808,000 389
12 Jul 2024 0 545 510 520 21,607 1,132,925,500 203
15 Jul 2024 0 525 500 515 17,907 919,910,000 177
16 Jul 2024 0 525 494 515 33,964 1,735,380,800 329
17 Jul 2024 0 515 494 505 11,524 585,368,400 147
18 Jul 2024 0 525 496 525 24,319 1,251,996,100 611
19 Jul 2024 0 525 492 505 47,581 2,411,802,400 531
23 Jul 2024 0 540 500 530 57,771 2,992,332,000 845
24 Jul 2024 0 545 505 540 24,902 1,334,965,500 381
25 Jul 2024 0 550 520 540 17,846 961,268,500 248
26 Jul 2024 0 535 520 530 24,052 1,274,038,000 145
29 Jul 2024 0 545 510 520 17,397 908,614,000 204
30 Jul 2024 0 550 510 550 10,157 537,834,000 248
31 Jul 2024 0 570 510 565 17,490 954,049,000 534
01 Aug 2024 0 570 530 550 32,163 1,753,900,000 424
02 Aug 2024 0 570 545 565 9,817 545,105,000 180
05 Aug 2024 0 560 525 550 4,094 221,247,000 139
06 Aug 2024 0 570 540 560 11,469 642,304,000 270
07 Aug 2024 0 565 540 565 26,187 1,460,186,500 297
08 Aug 2024 0 570 550 550 5,684 318,958,000 172
12 Aug 2024 545 565 540 555 6,173 339,652,000 291
13 Aug 2024 555 560 535 535 18,217 1,005,259,000 334
14 Aug 2024 535 535 510 520 1,563 81,052,000 144
15 Aug 2024 520 535 505 525 7,971 417,566,000 228
16 Aug 2024 525 540 510 530 1,316 69,530,500 69
19 Aug 2024 525 530 505 505 8,925 461,989,500 166
20 Aug 2024 510 515 498 510 1,510 76,543,100 72
21 Aug 2024 510 510 494 505 14,051 707,051,000 168
22 Aug 2024 505 510 496 500 1,758 88,637,800 69
26 Aug 2024 500 505 494 505 1,140 57,135,500 119
27 Aug 2024 500 515 488 510 20,164 1,015,120,600 324
28 Aug 2024 505 525 496 520 5,614 289,002,600 233
29 Aug 2024 520 535 505 525 19,882 1,043,145,000 614
26 Sep 2024 750 780 730 775 47,046 3,586,300,000 1,360
27 Sep 2024 775 800 710 750 54,157 4,140,230,500 1,734
30 Sep 2024 745 795 730 770 25,574 1,945,764,500 1,094
01 Oct 2024 770 800 755 775 26,984 2,087,761,500 750
02 Oct 2024 775 810 755 785 32,562 2,564,552,500 1,105
03 Oct 2024 785 810 760 805 24,701 1,946,048,000 960
04 Oct 2024 805 805 770 790 46,971 3,689,777,500 1,561
07 Oct 2024 790 810 760 780 39,725 3,100,213,000 1,296
08 Oct 2024 780 795 770 770 29,425 2,306,873,500 804
09 Oct 2024 775 785 735 740 50,872 3,883,886,000 1,625
10 Oct 2024 740 770 725 765 26,692 2,007,352,500 1,095
11 Oct 2024 765 790 760 760 43,389 3,360,960,000 1,086
14 Oct 2024 760 790 755 775 36,611 2,826,998,500 780
15 Oct 2024 775 795 760 785 50,669 3,936,193,500 1,330
16 Oct 2024 785 805 770 780 42,401 3,327,828,000 1,167
17 Oct 2024 780 810 775 790 45,382 3,591,118,500 1,053
18 Oct 2024 825 840 790 820 62,690 5,106,906,500 1,577
21 Oct 2024 820 915 810 845 74,729 6,427,818,000 1,159
22 Oct 2024 850 865 825 850 67,794 5,747,745,500 1,140
23 Oct 2024 850 880 830 865 60,478 5,182,445,000 983
24 Oct 2024 865 880 830 865 75,906 6,499,031,500 1,003
25 Oct 2024 865 900 855 855 73,247 6,397,360,500 1,018
28 Oct 2024 855 905 820 830 64,600 5,571,725,000 994
29 Oct 2024 830 865 820 845 63,603 5,355,574,500 826
30 Oct 2024 845 855 805 825 49,922 4,160,668,500 828
31 Oct 2024 820 845 795 840 69,273 5,654,130,000 954
01 Nov 2024 840 850 820 835 53,285 4,441,392,500 857
04 Nov 2024 830 845 805 805 46,730 3,878,177,500 575
05 Nov 2024 805 830 780 780 44,462 3,591,676,500 669
06 Nov 2024 780 815 775 795 50,079 3,948,529,500 900
07 Nov 2024 795 800 745 775 54,891 4,258,525,000 1,274
08 Nov 2024 775 785 765 780 36,278 2,795,555,500 470
11 Nov 2024 780 790 765 780 56,818 4,403,802,000 888
12 Nov 2024 780 790 755 765 50,776 3,916,110,000 609
13 Nov 2024 765 775 725 740 44,990 3,369,398,000 543
14 Nov 2024 735 740 705 715 25,647 1,840,905,500 444
15 Nov 2024 710 710 665 690 43,711 2,971,606,500 528
18 Nov 2024 685 720 675 715 85,775 5,952,333,500 1,194
19 Nov 2024 715 720 680 705 76,398 5,353,847,500 911
20 Nov 2024 705 705 680 690 31,643 2,186,452,500 623
21 Nov 2024 690 695 670 680 30,981 2,103,789,500 437
22 Nov 2024 680 685 655 685 30,064 2,019,940,000 449
25 Nov 2024 680 695 665 675 24,274 1,642,457,500 324
26 Nov 2024 675 695 665 685 38,033 2,574,828,000 492
28 Nov 2024 695 700 675 690 32,385 2,224,491,500 397
29 Nov 2024 710 710 680 685 53,159 3,674,619,000 636
02 Dec 2024 695 745 680 740 59,774 4,269,265,000 851
03 Dec 2024 745 815 735 780 49,170 3,835,925,000 999
04 Dec 2024 795 805 760 795 34,154 2,672,224,500 547
05 Dec 2024 790 865 790 850 78,085 6,433,227,500 798
06 Dec 2024 850 910 825 890 91,907 7,901,989,500 978
09 Dec 2024 890 925 875 925 72,635 6,541,887,000 895
10 Dec 2024 915 990 895 925 97,656 9,019,212,500 1,224
11 Dec 2024 920 1,015 880 915 84,310 7,808,339,500 1,231
12 Dec 2024 915 960 895 915 66,717 6,151,911,000 835
13 Dec 2024 905 1,000 895 980 86,377 8,061,053,000 1,081
16 Dec 2024 980 990 735 750 69,589 6,015,151,500 1,574
17 Dec 2024 775 775 565 615 45,220 2,762,187,500 1,196
18 Dec 2024 620 620 540 570 48,294 2,755,827,500 584
19 Dec 2024 570 680 550 630 59,301 3,623,778,000 1,376
20 Dec 2024 630 630 580 605 57,791 3,522,922,500 773
23 Dec 2024 615 660 590 655 97,317 6,206,456,500 1,048
24 Dec 2024 655 720 650 700 56,316 3,811,568,500 699
27 Dec 2024 710 745 690 700 30,641 2,197,552,000 492
30 Dec 2024 710 715 680 700 18,919 1,315,750,000 264
02 Jan 2025 700 715 610 635 40,131 2,634,014,500 929
03 Jan 2025 650 650 575 640 47,157 2,887,094,000 861
06 Jan 2025 635 635 610 610 41,266 2,549,184,500 676
07 Jan 2025 605 695 605 620 81,700 5,227,625,500 1,462
08 Jan 2025 635 645 545 585 47,579 2,834,511,500 1,018
09 Jan 2025 550 600 550 600 33,193 1,879,768,500 572
10 Jan 2025 600 615 550 590 36,921 2,098,451,500 610
13 Jan 2025 590 600 565 590 34,855 2,010,854,000 484
14 Jan 2025 585 620 580 605 40,613 2,427,905,500 680
15 Jan 2025 605 610 585 590 24,232 1,434,591,000 421
16 Jan 2025 590 610 580 600 48,000 2,843,187,500 664
17 Jan 2025 600 615 585 610 48,183 2,893,094,500 1,720
20 Jan 2025 610 620 600 610 41,657 2,536,345,500 736
21 Jan 2025 610 615 590 605 43,171 2,611,266,500 549
22 Jan 2025 605 625 595 625 72,154 4,408,221,000 899
23 Jan 2025 625 640 610 620 52,817 3,299,275,000 554
24 Jan 2025 615 630 595 595 36,484 2,246,692,500 291
30 Jan 2025 595 605 570 580 22,655 1,321,978,500 376
31 Jan 2025 580 600 565 600 48,539 2,840,237,500 512
03 Feb 2025 600 620 580 615 63,890 3,828,655,500 689
04 Feb 2025 615 640 615 640 64,020 4,009,257,000 856
05 Feb 2025 640 650 615 640 32,980 2,087,407,000 391
06 Feb 2025 635 680 630 665 70,726 4,634,826,500 1,072
07 Feb 2025 665 680 650 655 32,884 2,201,483,000 563
10 Feb 2025 655 660 635 655 31,240 2,023,261,500 574
11 Feb 2025 655 710 650 705 58,021 3,931,884,000 885
12 Feb 2025 705 710 670 670 29,088 2,007,408,500 668
13 Feb 2025 670 720 645 720 65,510 4,560,261,000 991
14 Feb 2025 720 720 695 710 12,585 889,919,000 375
17 Feb 2025 710 720 690 720 23,184 1,644,767,500 493
18 Feb 2025 720 735 710 730 30,934 2,237,471,000 761
19 Feb 2025 730 755 720 750 32,766 2,417,794,000 604
20 Feb 2025 740 760 650 690 28,639 2,027,792,500 596
21 Feb 2025 690 720 665 720 49,651 3,484,901,000 674
24 Feb 2025 720 770 705 765 54,314 3,997,708,000 1,169
25 Feb 2025 765 795 755 780 34,855 2,713,104,000 775
26 Feb 2025 780 780 735 750 22,682 1,712,234,000 335
27 Feb 2025 750 780 750 770 34,134 2,614,558,000 605
28 Feb 2025 770 780 710 710 25,930 1,980,589,500 460
03 Mar 2025 710 760 670 730 100,346 7,271,698,500 739
04 Mar 2025 730 755 700 735 75,964 5,520,802,000 505
05 Mar 2025 735 760 730 745 68,351 5,083,107,000 400
06 Mar 2025 745 755 715 745 65,826 4,843,440,000 454
07 Mar 2025 740 745 715 730 21,620 1,585,359,500 197
10 Mar 2025 730 730 680 700 19,395 1,364,471,500 205
11 Mar 2025 700 715 690 710 46,873 3,280,423,000 290
12 Mar 2025 710 720 685 715 42,531 3,018,690,500 396
13 Mar 2025 710 725 705 715 44,019 3,141,554,000 399
14 Mar 2025 715 720 685 715 34,360 2,436,403,000 255
17 Mar 2025 710 710 680 680 32,746 2,283,531,000 314
18 Mar 2025 680 710 660 710 68,924 4,720,248,000 526
19 Mar 2025 710 710 675 695 30,111 2,069,220,500 299
20 Mar 2025 695 695 675 685 49,448 3,385,653,000 402
21 Mar 2025 685 685 640 685 48,522 3,263,406,500 447
24 Mar 2025 685 700 645 695 40,878 2,717,450,000 339
25 Mar 2025 690 700 660 660 46,885 3,158,563,500 357
26 Mar 2025 655 665 645 660 58,333 3,820,826,000 437
27 Mar 2025 660 660 590 590 42,447 2,614,551,000 492
08 Apr 2025 585 585 530 550 41,857 2,338,641,000 386
09 Apr 2025 550 605 530 605 101,870 5,648,268,500 796
10 Apr 2025 605 605 560 585 71,882 4,198,083,500 651
11 Apr 2025 585 620 575 590 70,758 4,179,560,000 681
14 Apr 2025 590 610 590 605 59,351 3,552,103,000 429
15 Apr 2025 605 620 590 605 83,014 4,994,417,500 878
16 Apr 2025 605 615 590 605 64,921 3,901,952,000 590
17 Apr 2025 605 625 590 625 86,769 5,254,214,500 824
21 Apr 2025 625 670 605 670 122,104 7,749,411,000 1,007
22 Apr 2025 670 670 575 590 44,105 2,800,641,500 802
23 Apr 2025 590 620 570 600 70,063 4,198,767,000 614
24 Apr 2025 600 620 590 615 57,719 3,490,115,500 497
25 Apr 2025 610 615 595 615 67,890 4,091,696,000 740
28 Apr 2025 610 620 595 605 63,817 3,877,044,500 508

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online