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 17 Jan 2022
100.00% Scripless = 450,000,000.000
Local Percentage
48.74%
Foreign Percentage
51.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Mar 2021 0 202 202 202 705 14,241,000 4
30 Mar 2021 0 252 252 252 35 882,000 8
31 Mar 2021 0 314 314 314 87 2,731,800 14
01 Apr 2021 0 392 316 340 142,272 5,166,711,600 3,152
05 Apr 2021 0 350 318 320 165,052 5,428,350,400 1,052
06 Apr 2021 0 346 320 330 110,617 3,663,898,000 649
07 Apr 2021 0 338 322 332 130,361 4,335,744,400 708
08 Apr 2021 0 344 332 336 120,069 4,044,639,600 797
09 Apr 2021 0 348 324 334 96,116 3,252,149,400 824
12 Apr 2021 0 354 334 344 134,357 4,629,067,800 921
13 Apr 2021 0 372 346 368 159,753 5,752,956,200 1,049
14 Apr 2021 0 442 368 440 230,271 9,478,346,400 2,288
15 Apr 2021 0 462 434 456 118,571 5,315,387,800 931
16 Apr 2021 0 480 440 444 110,163 5,071,025,000 709
19 Apr 2021 0 466 432 466 130,384 5,875,902,800 708
20 Apr 2021 0 464 450 460 118,020 5,398,006,600 432
21 Apr 2021 0 480 452 470 155,330 7,249,624,200 614
22 Apr 2021 0 480 470 480 99,402 4,730,463,600 415
23 Apr 2021 0 480 472 480 91,241 4,344,123,000 271
26 Apr 2021 0 540 480 510 217,034 10,963,118,800 948
27 Apr 2021 0 610 510 610 194,947 10,932,480,000 1,438
28 Apr 2021 0 750 610 730 151,948 10,254,438,000 2,479
29 Apr 2021 0 775 680 735 273,859 19,228,366,500 1,331
30 Apr 2021 0 855 735 835 59,488 4,836,099,000 1,998
03 May 2021 0 1,000 805 825 223,680 20,318,039,500 3,845
04 May 2021 0 885 820 840 130,782 11,032,422,500 1,327
05 May 2021 0 865 830 845 120,836 10,279,515,000 902
06 May 2021 0 870 790 800 142,510 11,986,677,500 1,179
07 May 2021 0 830 780 790 141,472 11,374,507,500 946
10 May 2021 0 825 770 825 151,610 12,069,163,000 929
11 May 2021 0 825 790 815 125,069 10,106,697,000 611
17 May 2021 0 825 795 810 131,230 10,684,622,500 613
18 May 2021 0 850 795 810 117,386 9,569,317,500 855
19 May 2021 0 810 785 790 154,572 12,366,334,500 875
20 May 2021 0 825 760 765 127,150 10,141,592,500 769
21 May 2021 0 790 735 735 131,451 10,160,772,000 505
24 May 2021 0 760 730 740 135,459 10,050,083,500 634
25 May 2021 0 760 715 750 138,179 10,212,489,500 964
27 May 2021 0 810 750 800 134,326 10,548,136,500 1,138
28 May 2021 0 805 765 800 128,051 10,117,289,000 812
31 May 2021 0 925 800 925 153,070 12,963,164,500 1,932
02 Jun 2021 0 980 905 965 124,527 11,733,481,000 1,618
03 Jun 2021 0 1,000 945 985 122,614 11,843,777,000 1,220
04 Jun 2021 0 1,020 960 975 115,470 11,283,804,500 1,054
07 Jun 2021 0 1,025 960 990 109,968 10,802,258,500 867
08 Jun 2021 0 1,000 940 940 108,164 10,318,608,000 968
09 Jun 2021 0 1,015 900 1,015 115,668 10,999,428,000 948
10 Jun 2021 0 1,125 1,010 1,125 125,413 13,130,540,500 1,649
11 Jun 2021 0 1,150 1,055 1,100 133,325 14,392,863,500 1,484
14 Jun 2021 0 1,125 1,030 1,100 132,191 14,254,030,500 1,253
15 Jun 2021 0 1,115 1,070 1,105 99,154 10,903,342,000 1,063
16 Jun 2021 0 1,145 1,080 1,115 126,749 14,116,965,000 1,265
17 Jun 2021 0 1,105 1,040 1,100 137,808 14,762,235,500 1,098
21 Jun 2021 0 1,120 1,050 1,115 124,479 13,424,512,500 942
22 Jun 2021 0 1,275 1,110 1,275 142,983 16,840,340,000 1,496
23 Jun 2021 0 1,320 1,265 1,270 92,170 11,910,771,500 1,576
25 Jun 2021 0 1,455 1,260 1,435 149,539 20,348,232,500 2,020
28 Jun 2021 0 1,560 1,375 1,550 147,865 21,872,017,500 2,227
29 Jun 2021 0 1,590 1,450 1,450 101,544 15,502,873,000 1,984
30 Jun 2021 0 1,410 1,350 1,350 10,778 1,470,748,000 321
01 Jul 2021 0 1,340 1,260 1,265 72,492 9,162,339,000 725
02 Jul 2021 0 1,300 1,180 1,185 60,395 7,210,937,000 570
05 Jul 2021 0 1,150 1,105 1,105 98,607 10,982,309,000 563
06 Jul 2021 0 1,065 1,030 1,040 114,517 11,861,680,000 349
07 Jul 2021 0 1,165 1,020 1,070 91,669 10,074,228,000 601
08 Jul 2021 0 1,125 1,015 1,040 96,469 10,274,246,500 448
09 Jul 2021 0 1,070 970 980 105,434 10,611,161,500 450
12 Jul 2021 0 1,030 940 1,010 100,438 9,863,268,500 657
13 Jul 2021 0 1,045 1,000 1,000 111,491 11,445,999,500 634
14 Jul 2021 0 1,040 1,000 1,005 109,757 11,117,761,000 373
15 Jul 2021 0 1,085 1,000 1,085 102,954 10,716,814,000 724
16 Jul 2021 0 1,110 1,080 1,100 100,858 11,043,874,500 758
19 Jul 2021 0 1,100 1,045 1,055 94,655 10,223,161,000 476
21 Jul 2021 0 1,100 1,050 1,065 110,954 11,930,885,000 416
22 Jul 2021 0 1,095 1,065 1,070 92,617 9,988,640,500 388
23 Jul 2021 0 1,070 1,035 1,035 120,021 12,731,630,000 563
26 Jul 2021 0 1,065 1,030 1,050 115,666 12,131,842,000 423
27 Jul 2021 0 1,065 1,035 1,035 95,869 10,108,637,000 407
28 Jul 2021 0 1,040 1,010 1,010 97,212 10,037,269,500 520
29 Jul 2021 0 1,005 945 950 109,936 10,749,948,000 812
30 Jul 2021 0 1,020 930 1,020 152,976 14,701,499,000 1,059
02 Aug 2021 0 1,040 985 1,040 130,324 13,165,006,500 891
03 Aug 2021 0 1,090 1,045 1,075 137,453 14,566,553,500 976
04 Aug 2021 0 1,105 1,060 1,100 116,517 12,632,858,000 701
05 Aug 2021 0 1,160 1,050 1,160 150,053 16,393,236,500 1,140
06 Aug 2021 0 1,200 1,140 1,190 128,474 15,026,857,000 808
09 Aug 2021 0 1,200 1,140 1,150 135,614 15,962,312,500 915
10 Aug 2021 0 1,150 1,120 1,140 95,221 10,834,630,500 1,001
12 Aug 2021 0 1,180 1,095 1,180 101,758 11,538,502,000 1,236
13 Aug 2021 0 1,205 1,140 1,165 134,192 15,913,281,500 1,073
16 Aug 2021 0 1,165 1,105 1,135 80,056 9,052,704,500 666
18 Aug 2021 0 1,180 1,115 1,180 106,844 12,289,737,500 969
19 Aug 2021 0 1,180 1,100 1,100 99,002 11,099,880,500 835
20 Aug 2021 0 1,135 1,060 1,130 89,241 9,849,677,500 984
23 Aug 2021 0 1,205 1,125 1,185 106,758 12,332,464,000 1,261
24 Aug 2021 0 1,190 1,135 1,135 59,409 7,005,106,500 536
25 Aug 2021 0 1,140 1,100 1,100 80,153 9,015,667,500 782
26 Aug 2021 0 1,100 1,025 1,025 13,933 1,494,635,500 216
27 Aug 2021 0 1,025 975 975 1,783 176,849,000 148
30 Aug 2021 0 975 910 910 2,074 192,118,000 134
31 Aug 2021 0 905 850 850 15,782 1,342,041,000 205
01 Sep 2021 0 950 795 800 33,935 2,772,245,000 617
02 Sep 2021 0 805 745 750 7,208 543,031,000 251
03 Sep 2021 0 755 700 755 1,416 102,552,500 133
06 Sep 2021 0 920 755 850 5,509 462,875,000 532
07 Sep 2021 0 890 800 805 4,038 336,468,000 297
08 Sep 2021 0 830 775 790 2,347 185,088,500 107
10 Sep 2021 0 810 770 810 1,939 151,408,000 57
13 Sep 2021 0 825 790 825 911 73,541,500 57
14 Sep 2021 0 825 780 820 1,482 118,352,500 76
16 Sep 2021 0 815 790 805 190 15,305,500 23
17 Sep 2021 0 800 790 795 370 29,290,500 26
20 Sep 2021 0 930 770 930 30,456 2,385,089,500 151
21 Sep 2021 0 965 870 870 28,452 2,671,824,500 242
22 Sep 2021 0 930 830 930 46,477 4,312,388,500 143
23 Sep 2021 0 935 865 900 29,784 2,642,129,000 117
24 Sep 2021 0 900 840 850 34,949 2,976,107,500 116
27 Sep 2021 0 865 850 865 12,085 1,033,216,500 59
28 Sep 2021 0 930 870 900 22,261 2,013,983,500 77
29 Sep 2021 0 960 870 950 35,248 3,203,666,000 142
30 Sep 2021 0 1,000 930 975 924 90,782,000 74
01 Oct 2021 0 1,000 975 995 4,820 477,703,000 82
04 Oct 2021 0 1,005 995 1,000 1,019 101,879,000 33
06 Oct 2021 0 1,020 1,000 1,020 2,953 298,117,000 45
07 Oct 2021 0 1,035 1,020 1,030 3,114 319,578,000 64
08 Oct 2021 0 1,060 1,035 1,060 6,749 704,905,500 95
11 Oct 2021 0 1,080 1,050 1,080 7,498 798,740,500 92
12 Oct 2021 0 1,100 1,070 1,100 9,212 1,000,341,000 120
13 Oct 2021 0 1,120 1,090 1,100 11,948 1,321,270,000 159
14 Oct 2021 0 1,130 1,090 1,130 14,233 1,581,916,000 155
15 Oct 2021 0 1,130 1,110 1,120 14,435 1,620,658,000 169
18 Oct 2021 0 1,150 1,110 1,150 10,593 1,194,771,500 119
21 Oct 2021 0 1,215 1,175 1,215 15,069 1,806,964,500 237
22 Oct 2021 0 1,245 1,210 1,245 11,123 1,366,720,500 237
25 Oct 2021 0 1,285 1,245 1,285 15,582 1,972,929,000 302
26 Oct 2021 0 1,320 1,275 1,320 19,017 2,472,774,000 319
28 Oct 2021 0 1,340 1,295 1,340 12,342 1,628,682,500 230
29 Oct 2021 0 1,380 1,340 1,370 17,976 2,442,991,000 380
01 Nov 2021 0 1,385 1,360 1,385 18,886 2,597,106,000 329
02 Nov 2021 0 1,400 1,375 1,380 13,774 1,913,187,000 254
03 Nov 2021 0 1,405 1,375 1,400 18,901 2,631,611,500 300
04 Nov 2021 0 1,425 1,395 1,420 40,175 5,681,749,000 314
05 Nov 2021 0 1,455 1,415 1,455 32,104 4,630,667,000 295
08 Nov 2021 0 1,465 1,440 1,440 30,223 4,371,294,000 380
09 Nov 2021 0 1,450 1,405 1,435 32,359 4,637,296,000 405
10 Nov 2021 0 1,475 1,440 1,460 18,601 2,714,974,000 346
11 Nov 2021 0 1,490 1,455 1,485 10,259 1,512,346,500 268
12 Nov 2021 0 1,510 1,485 1,510 11,504 1,724,625,500 372
15 Nov 2021 0 1,535 1,505 1,535 17,062 2,598,703,500 419
16 Nov 2021 0 1,555 1,530 1,550 17,276 2,671,406,500 480
17 Nov 2021 0 1,560 1,540 1,540 12,627 1,956,762,500 255
18 Nov 2021 0 1,555 1,535 1,555 15,840 2,446,575,500 284
19 Nov 2021 0 1,585 1,555 1,585 29,270 4,590,486,500 378
22 Nov 2021 0 1,615 1,580 1,610 36,940 5,904,014,500 444
23 Nov 2021 0 1,620 1,605 1,615 26,881 4,335,503,500 335
24 Nov 2021 0 1,625 1,605 1,620 31,376 5,074,049,500 401
25 Nov 2021 0 1,635 1,615 1,630 32,302 5,251,316,000 353
26 Nov 2021 0 1,630 1,615 1,630 40,149 6,518,722,000 446
29 Nov 2021 0 1,645 1,625 1,640 56,524 9,234,695,000 513
30 Nov 2021 0 1,660 1,635 1,660 43,521 7,160,609,500 400
01 Dec 2021 0 1,675 1,660 1,670 38,579 6,434,917,500 610
02 Dec 2021 0 1,685 1,665 1,680 39,421 6,588,284,500 381
03 Dec 2021 0 1,720 1,680 1,720 45,434 7,691,864,000 516
06 Dec 2021 0 1,805 1,720 1,805 60,320 10,659,098,500 905
07 Dec 2021 0 1,860 1,805 1,850 52,419 9,610,113,000 1,126
08 Dec 2021 0 1,885 1,850 1,880 46,603 8,718,500,500 1,015
09 Dec 2021 0 1,910 1,880 1,905 57,641 10,926,462,000 1,008
10 Dec 2021 0 1,925 1,905 1,910 50,730 9,694,444,500 871
13 Dec 2021 0 1,935 1,905 1,930 59,687 11,458,486,500 860
14 Dec 2021 0 1,950 1,925 1,940 45,545 8,824,421,000 887
15 Dec 2021 0 1,960 1,935 1,955 47,983 9,364,035,000 724
16 Dec 2021 0 1,960 1,820 1,820 26,941 5,216,760,000 428
23 Dec 2021 0 1,275 1,275 1,275 109 13,897,500 25
28 Dec 2021 0 1,035 1,035 1,035 124 12,834,000 24
29 Dec 2021 0 965 965 965 6,838 659,867,000 74
30 Dec 2021 0 960 900 900 15,411 1,395,489,500 483
03 Jan 2022 0 900 840 840 1,640 137,824,000 99
04 Jan 2022 0 785 785 785 753 59,110,500 84
05 Jan 2022 0 780 735 735 660 48,953,000 78
06 Jan 2022 0 685 685 685 842 57,677,000 73
07 Jan 2022 0 650 640 640 297 19,009,000 42
10 Jan 2022 0 600 600 600 219 13,140,000 39
11 Jan 2022 0 560 560 560 201 11,256,000 36
12 Jan 2022 0 525 525 525 573 30,082,500 27
13 Jan 2022 0 655 490 655 14,669 812,452,100 804
14 Jan 2022 0 815 775 815 4,277 347,055,500 261
17 Jan 2022 0 1,015 760 760 20,671 1,979,229,000 929

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active