PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 406.00
-2.00 (-0.49%)
Sep 2, 2026, 1:37 PM WIB
IDX:CLEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 382.00 | 386.00 | 378.00 | 378.00 | 378.00 | -1.05% | 5,154,100 |
| Jul 9, 2026 | 378.00 | 384.00 | 376.00 | 382.00 | 382.00 | 2.14% | 5,102,700 |
| Jul 8, 2026 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | -4.10% | 3,909,200 |
| Jul 7, 2026 | 380.00 | 394.00 | 378.00 | 390.00 | 390.00 | 3.17% | 6,360,900 |
| Jul 6, 2026 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | -1.05% | 4,471,700 |
| Jul 3, 2026 | 378.00 | 382.00 | 376.00 | 382.00 | 382.00 | - | 4,125,200 |
| Jul 2, 2026 | 374.00 | 384.00 | 374.00 | 382.00 | 382.00 | 2.14% | 3,436,800 |
| Jul 1, 2026 | 368.00 | 376.00 | 364.00 | 374.00 | 374.00 | 2.33% | 3,661,100 |
| Jun 30, 2026 | 372.00 | 378.00 | 364.00 | 368.00 | 365.50 | -1.08% | 2,820,300 |
| Jun 29, 2026 | 374.00 | 380.00 | 370.00 | 372.00 | 369.47 | -0.53% | 2,056,500 |
| Jun 26, 2026 | 380.00 | 380.00 | 366.00 | 374.00 | 371.46 | -1.58% | 618,200 |
| Jun 25, 2026 | 376.00 | 386.00 | 364.00 | 380.00 | 377.42 | 1.60% | 1,862,200 |
| Jun 24, 2026 | 382.00 | 390.00 | 360.00 | 374.00 | 371.46 | -1.58% | 1,572,200 |
| Jun 23, 2026 | 388.00 | 390.00 | 380.00 | 380.00 | 377.42 | -2.56% | 2,586,200 |
| Jun 22, 2026 | 382.00 | 396.00 | 378.00 | 390.00 | 387.35 | 2.63% | 3,712,600 |