PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 394.00
+2.00 (0.51%)
Apr 29, 2026, 9:00 AM WIB
IDX:CLEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 392.00 | 396.00 | 392.00 | 392.00 | - | - | 1,434,200 |
| Apr 27, 2026 | 392.00 | 394.00 | 388.00 | 392.00 | 392.00 | - | 3,477,900 |
| Apr 24, 2026 | 396.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.01% | 12,570,900 |
| Apr 23, 2026 | 408.00 | 408.00 | 396.00 | 396.00 | 396.00 | -1.98% | 10,854,000 |
| Apr 22, 2026 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.50% | 3,427,200 |
| Apr 21, 2026 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.95% | 12,204,200 |
| Apr 20, 2026 | 414.00 | 420.00 | 408.00 | 410.00 | 410.00 | -0.97% | 7,818,300 |
| Apr 17, 2026 | 408.00 | 416.00 | 406.00 | 414.00 | 414.00 | 1.47% | 7,429,800 |
| Apr 16, 2026 | 404.00 | 418.00 | 402.00 | 408.00 | 408.00 | 0.99% | 12,708,000 |
| Apr 15, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 5,713,600 |
| Apr 14, 2026 | 404.00 | 406.00 | 402.00 | 404.00 | 404.00 | 0.50% | 4,209,200 |
| Apr 13, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.99% | 5,194,200 |
| Apr 10, 2026 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 8,248,100 |
| Apr 9, 2026 | 400.00 | 406.00 | 398.00 | 402.00 | 402.00 | 0.50% | 6,616,700 |
| Apr 8, 2026 | 398.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 2,959,600 |
| Apr 7, 2026 | 398.00 | 400.00 | 398.00 | 398.00 | 398.00 | - | 1,421,400 |
| Apr 6, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 2,996,000 |
| Apr 2, 2026 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | - | 2,578,800 |
| Apr 1, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 1,280,600 |
| Mar 31, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | - | 3,726,000 |
| Mar 30, 2026 | 398.00 | 402.00 | 398.00 | 398.00 | 398.00 | - | 2,048,200 |
| Mar 27, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 2,433,100 |
| Mar 26, 2026 | 400.00 | 406.00 | 400.00 | 400.00 | 400.00 | - | 2,343,600 |
| Mar 25, 2026 | 402.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.50% | 10,709,700 |
| Mar 17, 2026 | 402.00 | 410.00 | 402.00 | 402.00 | 402.00 | - | 4,903,700 |
| Mar 16, 2026 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | -1.47% | 7,955,500 |
| Mar 13, 2026 | 406.00 | 418.00 | 404.00 | 408.00 | 408.00 | 0.49% | 9,087,300 |
| Mar 12, 2026 | 420.00 | 424.00 | 406.00 | 406.00 | 406.00 | -2.87% | 6,036,900 |
| Mar 11, 2026 | 412.00 | 430.00 | 410.00 | 418.00 | 418.00 | 1.46% | 10,503,200 |
| Mar 10, 2026 | 398.00 | 414.00 | 398.00 | 412.00 | 412.00 | 3.52% | 7,905,500 |
| Mar 9, 2026 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | -1.00% | 10,405,100 |
| Mar 6, 2026 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.50% | 2,532,200 |
| Mar 5, 2026 | 404.00 | 408.00 | 400.00 | 400.00 | 400.00 | 0.50% | 7,488,400 |
| Mar 4, 2026 | 398.00 | 404.00 | 388.00 | 398.00 | 398.00 | 1.02% | 15,054,600 |
| Mar 3, 2026 | 396.00 | 404.00 | 392.00 | 394.00 | 394.00 | -0.51% | 6,625,000 |
| Mar 2, 2026 | 402.00 | 414.00 | 392.00 | 396.00 | 396.00 | -2.46% | 16,757,500 |
| Feb 27, 2026 | 428.00 | 430.00 | 406.00 | 406.00 | 406.00 | -6.02% | 95,574,700 |
| Feb 26, 2026 | 402.00 | 470.00 | 398.00 | 432.00 | 432.00 | 8.00% | 74,447,900 |
| Feb 25, 2026 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | - | 11,098,000 |
| Feb 24, 2026 | 412.00 | 412.00 | 396.00 | 400.00 | 400.00 | -2.91% | 12,492,400 |
| Feb 23, 2026 | 398.00 | 414.00 | 396.00 | 412.00 | 412.00 | 3.52% | 11,961,700 |
| Feb 20, 2026 | 404.00 | 406.00 | 392.00 | 398.00 | 398.00 | -0.50% | 4,581,900 |
| Feb 19, 2026 | 404.00 | 410.00 | 400.00 | 400.00 | 400.00 | -0.99% | 8,759,900 |
| Feb 18, 2026 | 410.00 | 410.00 | 400.00 | 404.00 | 404.00 | - | 6,085,700 |
| Feb 13, 2026 | 404.00 | 410.00 | 396.00 | 404.00 | 404.00 | - | 6,220,800 |
| Feb 12, 2026 | 398.00 | 412.00 | 398.00 | 404.00 | 404.00 | 1.51% | 5,579,300 |
| Feb 11, 2026 | 394.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1.02% | 5,399,500 |
| Feb 10, 2026 | 396.00 | 398.00 | 390.00 | 394.00 | 394.00 | - | 3,819,600 |
| Feb 9, 2026 | 398.00 | 398.00 | 390.00 | 394.00 | 394.00 | - | 2,378,500 |
| Feb 6, 2026 | 404.00 | 404.00 | 392.00 | 394.00 | 394.00 | -2.48% | 5,231,900 |