PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 585.00
0.00 (0.00%)
Aug 22, 2025, 4:14 PM WIB
IDX:CLEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 6,578,400 |
| Aug 21, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 9,904,700 |
| Aug 20, 2025 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 10,396,100 |
| Aug 19, 2025 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -1.65% | 9,693,400 |
| Aug 15, 2025 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -1.63% | 9,524,200 |
| Aug 14, 2025 | 595.00 | 625.00 | 595.00 | 615.00 | 615.00 | 3.36% | 14,416,700 |
| Aug 13, 2025 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 9,035,400 |
| Aug 12, 2025 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | -1.64% | 25,413,800 |
| Aug 11, 2025 | 575.00 | 615.00 | 575.00 | 610.00 | 610.00 | 6.09% | 25,480,500 |
| Aug 8, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -1.71% | 8,384,800 |
| Aug 7, 2025 | 580.00 | 590.00 | 565.00 | 585.00 | 585.00 | 0.86% | 10,510,500 |
| Aug 6, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | -0.85% | 13,554,100 |
| Aug 5, 2025 | 560.00 | 585.00 | 550.00 | 585.00 | 585.00 | 6.36% | 15,496,400 |
| Aug 4, 2025 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | -3.51% | 12,528,100 |
| Aug 1, 2025 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 1.79% | 8,960,500 |
| 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 |