IDX · SNLK · stock
PT Sunter Lakeside Hotel Tbk (SNLK) stock price history
Every IDX trading session of PT Sunter Lakeside Hotel Tbk from Mar 29, 2021 to Nov 13, 2026: 1,354 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNLK adjusted close, 2021 to 2026
- IDR 1,955
- All time high, 2021
- IDR 416.00
- 52 week high, IDR 200.00 low
- 1,354
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SNLK key facts
- PT Sunter Lakeside Hotel Tbk (SNLK) closed at IDR 212.00 on Nov 13, 2026 on IDX.
- SNLK's all time high close is IDR 1,955, set on Dec 15, 2021; its all time low close is IDR 202.00 on Mar 29, 2021.
- SNLK's 52 week range is IDR 200.00 to IDR 416.00.
- SNLK returned -48.5% over the year to Nov 13, 2026 and -86.0% over five years.
- Since Mar 29, 2021 SNLK returned +5%, +0.9% a year compounded.
- SNLK's deepest drawdown was -89.2% from Dec 15, 2021 to Oct 19, 2026.
- DataCedar holds 1,354 daily sessions of SNLK history from Mar 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SNLK price chart, 2021 to 2026
SNLK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -7.8% |
| 6 months | -13.1% |
| Year to date | -43.0% |
| 1 year | -48.5% |
| 3 years | -59.6% |
| 5 years | -86.0% |
| 10 years | n/a |
| Since Mar 29, 2021 | +5.0% |
| Compound annual growth, 5.6 years | +0.9% |
SNLK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,955 on Dec 15, 2021
- All time low close
- IDR 202.00 on Mar 29, 2021
- 52 week high
- IDR 416.00 on Nov 13, 2025
- 52 week low
- IDR 200.00 on Mar 17, 2026
- Deepest drawdown
- -89.2% from Dec 15, 2021 to Oct 19, 2026, not yet recovered
- Best single session
- +24.8% on Jan 13, 2022
- Worst single session
- -25.0% on Oct 6, 2023
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2025, -47%
SNLK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 29, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 372.00 | IDR 386.00 | IDR 200.00 | IDR 212.00 | -43.0% | 2.3B | 207 |
| 2025 | IDR 700.00 | IDR 795.00 | IDR 336.00 | IDR 372.00 | -46.9% | 1.7B | 236 |
| 2024 | IDR 510.00 | IDR 1,015 | IDR 372.00 | IDR 700.00 | +35.9% | 885.7M | 237 |
| 2023 | IDR 595.00 | IDR 1,245 | IDR 472.00 | IDR 515.00 | -16.9% | 697.3M | 239 |
| 2022 | IDR 855.00 | IDR 1,430 | IDR 410.00 | IDR 620.00 | -31.1% | 897.8M | 246 |
| 2021 | IDR 202.00 | IDR 1,960 | IDR 202.00 | IDR 900.00 | n/a | 1.3B | 189 |
SNLK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 212.00 | -8.6% |
| October 2026 | IDR 232.00 | -2.5% |
| September 2026 | IDR 238.00 | +5.3% |
| August 2026 | IDR 226.00 | +2.7% |
| July 2026 | IDR 220.00 | 0.0% |
| June 2026 | IDR 220.00 | -9.8% |
| May 2026 | IDR 244.00 | +8.0% |
| April 2026 | IDR 226.00 | 0.0% |
| March 2026 | IDR 226.00 | -29.8% |
| February 2026 | IDR 322.00 | -11.5% |
| January 2026 | IDR 364.00 | -2.2% |
| December 2025 | IDR 372.00 | -9.7% |
About the SNLK data
Daily bars. 1,354 sessions from Mar 29, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ASNLK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SNLK share price history
