PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 362.00
-20.00 (-5.24%)
Oct 30, 2026, 4:13 PM WIB
IDX:CLEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 382.00 | 384.00 | 358.00 | 362.00 | 362.00 | -5.24% | 20,354,700 |
| Oct 29, 2026 | 392.00 | 398.00 | 382.00 | 382.00 | 382.00 | -2.05% | 6,725,900 |
| Oct 28, 2026 | 386.00 | 392.00 | 380.00 | 390.00 | 390.00 | 1.56% | 15,064,900 |
| Oct 27, 2026 | 396.00 | 404.00 | 380.00 | 384.00 | 384.00 | -3.03% | 16,273,200 |
| Oct 26, 2026 | 408.00 | 410.00 | 396.00 | 396.00 | 396.00 | -2.94% | 12,871,400 |
| Oct 23, 2026 | 410.00 | 420.00 | 402.00 | 408.00 | 408.00 | - | 13,519,200 |
| Oct 22, 2026 | 400.00 | 416.00 | 392.00 | 408.00 | 408.00 | 2.00% | 18,044,200 |
| Oct 21, 2026 | 408.00 | 410.00 | 390.00 | 400.00 | 400.00 | -1.96% | 15,548,800 |
| Oct 20, 2026 | 374.00 | 410.00 | 374.00 | 408.00 | 408.00 | 9.09% | 27,838,300 |
| Oct 19, 2026 | 374.00 | 386.00 | 368.00 | 374.00 | 374.00 | -4.59% | 24,827,600 |
| Oct 16, 2026 | 398.00 | 412.00 | 368.00 | 392.00 | 392.00 | -8.84% | 34,219,200 |
| Oct 15, 2026 | 448.00 | 448.00 | 426.00 | 430.00 | 430.00 | -4.02% | 21,416,700 |
| Oct 14, 2026 | 432.00 | 456.00 | 432.00 | 448.00 | 448.00 | 3.70% | 24,841,000 |
| Oct 13, 2026 | 430.00 | 432.00 | 420.00 | 432.00 | 432.00 | 0.47% | 12,478,600 |
| Oct 12, 2026 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -4.02% | 23,133,600 |
| Oct 9, 2026 | 420.00 | 452.00 | 418.00 | 448.00 | 448.00 | 6.67% | 24,306,000 |
| Oct 8, 2026 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | -0.47% | 13,517,300 |
| Oct 7, 2026 | 424.00 | 426.00 | 418.00 | 422.00 | 422.00 | - | 7,806,600 |
| Oct 6, 2026 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | -1.86% | 13,315,100 |
| Oct 5, 2026 | 416.00 | 430.00 | 416.00 | 430.00 | 430.00 | 3.37% | 15,153,600 |
| Oct 2, 2026 | 414.00 | 420.00 | 412.00 | 416.00 | 416.00 | 0.48% | 9,053,200 |
| Oct 1, 2026 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 0.98% | 10,193,100 |
| Sep 30, 2026 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | - | 7,669,200 |
| Sep 29, 2026 | 404.00 | 414.00 | 400.00 | 410.00 | 410.00 | 0.99% | 11,534,500 |
| Sep 28, 2026 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 8,147,200 |
| Sep 25, 2026 | 406.00 | 412.00 | 404.00 | 408.00 | 408.00 | 0.49% | 9,738,600 |
| Sep 24, 2026 | 418.00 | 420.00 | 406.00 | 406.00 | 406.00 | -2.40% | 8,487,100 |
| Sep 23, 2026 | 406.00 | 418.00 | 406.00 | 416.00 | 416.00 | 2.46% | 11,461,900 |
| Sep 22, 2026 | 414.00 | 416.00 | 400.00 | 406.00 | 406.00 | -1.93% | 13,476,600 |
| 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 |