PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 570.00
+10.00 (1.79%)
Aug 1, 2025, 4:08 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 1.79% | 8,038,200 |
| Jul 31, 2025 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | -2.61% | 8,611,600 |
| Jul 30, 2025 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 8,867,200 |
| Jul 29, 2025 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 8,320,900 |
| Jul 28, 2025 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 7,128,500 |
| Jul 25, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 9,360,500 |
| Jul 24, 2025 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | - | 10,151,100 |
| Jul 23, 2025 | 585.00 | 600.00 | 580.00 | 580.00 | 580.00 | -0.85% | 10,754,400 |
| Jul 22, 2025 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | -2.50% | 10,607,800 |
| Jul 21, 2025 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 1.69% | 12,190,000 |
| Jul 18, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 10,855,000 |
| Jul 17, 2025 | 575.00 | 595.00 | 570.00 | 595.00 | 595.00 | 4.39% | 13,988,400 |
| Jul 16, 2025 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1.79% | 10,164,700 |
| Jul 15, 2025 | 565.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 11,956,800 |
| Jul 14, 2025 | 590.00 | 595.00 | 560.00 | 560.00 | 560.00 | -5.08% | 19,177,900 |
| Jul 11, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 9,670,100 |
| Jul 10, 2025 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 13,758,100 |
| Jul 9, 2025 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | -0.85% | 8,086,100 |
| Jul 8, 2025 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.07% | 10,626,900 |
| Jul 7, 2025 | 585.00 | 615.00 | 580.00 | 615.00 | 615.00 | 5.13% | 10,629,700 |
| Jul 4, 2025 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 9,592,600 |
| Jul 3, 2025 | 585.00 | 600.00 | 575.00 | 590.00 | 590.00 | 0.85% | 11,377,800 |
| Jul 2, 2025 | 605.00 | 615.00 | 585.00 | 585.00 | 585.00 | -3.31% | 20,168,400 |
| Jul 1, 2025 | 620.00 | 625.00 | 605.00 | 605.00 | 605.00 | -1.63% | 15,953,400 |
| Jun 30, 2025 | 630.00 | 635.00 | 615.00 | 615.00 | 615.00 | -2.38% | 16,256,600 |
| Jun 26, 2025 | 650.00 | 650.00 | 620.00 | 630.00 | 630.00 | -4.55% | 13,254,300 |
| Jun 25, 2025 | 670.00 | 685.00 | 635.00 | 660.00 | 660.00 | - | 10,032,800 |
| Jun 24, 2025 | 620.00 | 690.00 | 620.00 | 660.00 | 660.00 | 7.32% | 12,826,800 |
| Jun 23, 2025 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | -5.38% | 9,661,900 |
| Jun 20, 2025 | 665.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.99% | 9,741,000 |
| Jun 19, 2025 | 675.00 | 700.00 | 655.00 | 670.00 | 670.00 | -0.74% | 10,099,900 |
| Jun 18, 2025 | 680.00 | 690.00 | 670.00 | 675.00 | 675.00 | -0.74% | 8,865,300 |
| Jun 17, 2025 | 665.00 | 700.00 | 660.00 | 680.00 | 680.00 | 3.82% | 11,389,400 |
| Jun 16, 2025 | 680.00 | 685.00 | 655.00 | 655.00 | 655.00 | -4.38% | 14,621,800 |
| Jun 13, 2025 | 700.00 | 705.00 | 680.00 | 685.00 | 685.00 | -1.44% | 13,148,600 |
| Jun 12, 2025 | 740.00 | 755.00 | 690.00 | 695.00 | 695.00 | -6.08% | 22,162,200 |
| Jun 11, 2025 | 765.00 | 770.00 | 735.00 | 740.00 | 740.00 | -2.63% | 15,478,600 |
| Jun 10, 2025 | 735.00 | 915.00 | 700.00 | 760.00 | 760.00 | 3.40% | 76,563,900 |
| Jun 5, 2025 | 735.00 | 740.00 | 727.50 | 735.00 | 732.50 | - | 20,449,600 |
| Jun 4, 2025 | 735.00 | 742.50 | 717.50 | 735.00 | 732.50 | 1.03% | 14,662,400 |
| Jun 3, 2025 | 722.50 | 735.00 | 712.50 | 727.50 | 725.03 | 0.69% | 12,114,400 |
| Jun 2, 2025 | 737.50 | 767.50 | 715.00 | 722.50 | 720.04 | -2.03% | 33,898,000 |
| May 28, 2025 | 700.00 | 740.00 | 700.00 | 737.50 | 734.99 | 6.12% | 43,613,000 |
| May 27, 2025 | 692.50 | 705.00 | 692.50 | 695.00 | 692.64 | 1.09% | 12,192,600 |
| May 26, 2025 | 685.00 | 690.00 | 675.00 | 687.50 | 685.16 | 0.36% | 12,393,800 |
| May 23, 2025 | 700.00 | 702.50 | 677.50 | 685.00 | 682.67 | -2.14% | 13,115,800 |
| May 22, 2025 | 712.50 | 717.50 | 695.00 | 700.00 | 697.62 | -1.75% | 13,076,000 |
| May 21, 2025 | 700.00 | 720.00 | 700.00 | 712.50 | 710.08 | 1.79% | 13,044,400 |
| May 20, 2025 | 702.50 | 707.50 | 692.50 | 700.00 | 697.62 | - | 12,689,000 |
| May 19, 2025 | 667.50 | 707.50 | 667.50 | 700.00 | 697.62 | -47.57% | 17,479,600 |