PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 404.00
-10.00 (-2.42%)
Sep 22, 2026, 3:19 PM WIB
IDX:CLEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 414.00 | 416.00 | 400.00 | 404.00 | - | -2.42% | 13,026,800 |
| Sep 21, 2026 | 422.00 | 424.00 | 414.00 | 414.00 | 414.00 | -1.90% | 7,407,600 |
| Sep 18, 2026 | 432.00 | 434.00 | 422.00 | 422.00 | 422.00 | -2.31% | 10,362,000 |
| Sep 17, 2026 | 422.00 | 440.00 | 422.00 | 432.00 | 432.00 | 2.37% | 17,335,400 |
| Sep 16, 2026 | 428.00 | 440.00 | 422.00 | 422.00 | 422.00 | -1.40% | 16,799,500 |
| Sep 15, 2026 | 428.00 | 430.00 | 418.00 | 428.00 | 428.00 | 0.47% | 15,312,000 |
| Sep 14, 2026 | 420.00 | 430.00 | 412.00 | 426.00 | 426.00 | 1.43% | 13,685,200 |
| Sep 11, 2026 | 420.00 | 428.00 | 412.00 | 420.00 | 420.00 | -0.47% | 12,884,100 |
| Sep 10, 2026 | 436.00 | 440.00 | 422.00 | 422.00 | 422.00 | -2.76% | 17,362,700 |
| Sep 9, 2026 | 424.00 | 442.00 | 424.00 | 434.00 | 434.00 | 3.33% | 25,620,500 |
| Sep 8, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.41% | 12,625,700 |
| Sep 7, 2026 | 430.00 | 440.00 | 424.00 | 426.00 | 426.00 | - | 23,090,800 |
| Sep 4, 2026 | 408.00 | 436.00 | 408.00 | 426.00 | 426.00 | 4.93% | 26,061,900 |
| Sep 3, 2026 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 0.50% | 11,173,400 |
| Sep 2, 2026 | 408.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.98% | 8,388,100 |
| Sep 1, 2026 | 412.00 | 414.00 | 408.00 | 408.00 | 408.00 | - | 11,526,500 |
| Aug 31, 2026 | 404.00 | 414.00 | 402.00 | 408.00 | 408.00 | 0.99% | 9,631,200 |
| Aug 28, 2026 | 404.00 | 412.00 | 404.00 | 404.00 | 404.00 | - | 9,980,600 |
| Aug 27, 2026 | 398.00 | 408.00 | 392.00 | 404.00 | 404.00 | 1.51% | 12,136,600 |
| Aug 26, 2026 | 400.00 | 406.00 | 394.00 | 398.00 | 398.00 | -0.50% | 11,803,300 |
| Aug 24, 2026 | 410.00 | 416.00 | 400.00 | 400.00 | 400.00 | -1.96% | 15,217,000 |
| Aug 21, 2026 | 404.00 | 410.00 | 402.00 | 408.00 | 408.00 | 0.99% | 10,806,900 |
| Aug 20, 2026 | 380.00 | 416.00 | 380.00 | 404.00 | 404.00 | 6.32% | 29,831,200 |
| Aug 19, 2026 | 380.00 | 384.00 | 376.00 | 380.00 | 380.00 | - | 8,070,300 |
| Aug 18, 2026 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.06% | 6,734,000 |
| Aug 14, 2026 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | - | 7,072,400 |
| Aug 13, 2026 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | -1.57% | 3,140,300 |
| Aug 12, 2026 | 380.00 | 382.00 | 374.00 | 382.00 | 382.00 | 1.06% | 5,423,800 |
| Aug 11, 2026 | 382.00 | 386.00 | 376.00 | 378.00 | 378.00 | -1.05% | 8,009,600 |
| Aug 10, 2026 | 388.00 | 392.00 | 382.00 | 382.00 | 382.00 | -1.04% | 11,284,300 |
| Aug 7, 2026 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | -1.03% | 6,870,500 |
| Aug 6, 2026 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 0.52% | 10,795,900 |
| Aug 5, 2026 | 380.00 | 394.00 | 378.00 | 388.00 | 388.00 | 2.11% | 10,748,300 |
| Aug 4, 2026 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | - | 4,704,100 |
| Aug 3, 2026 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | -1.55% | 6,457,300 |
| Jul 31, 2026 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | - | 7,484,800 |
| Jul 30, 2026 | 384.00 | 390.00 | 380.00 | 386.00 | 386.00 | 0.52% | 10,417,500 |
| Jul 29, 2026 | 376.00 | 384.00 | 374.00 | 384.00 | 384.00 | 2.67% | 6,844,800 |
| Jul 28, 2026 | 374.00 | 378.00 | 374.00 | 374.00 | 374.00 | - | 2,516,800 |
| Jul 27, 2026 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 1,437,600 |
| Jul 24, 2026 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 2,135,700 |
| Jul 23, 2026 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | -0.52% | 4,381,500 |
| Jul 22, 2026 | 382.00 | 382.00 | 376.00 | 382.00 | 382.00 | -0.52% | 4,550,200 |
| Jul 21, 2026 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 0.52% | 3,808,600 |
| Jul 20, 2026 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | 0.53% | 4,412,600 |
| Jul 17, 2026 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | - | 3,374,300 |
| Jul 16, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 3,498,800 |
| Jul 15, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1.59% | 3,456,000 |
| Jul 14, 2026 | 382.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.05% | 3,172,600 |
| Jul 13, 2026 | 380.00 | 382.00 | 374.00 | 382.00 | 382.00 | 1.06% | 4,513,400 |