PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 392.00
+6.00 (1.55%)
May 22, 2026, 4:06 PM WIB
IDX:CLEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 386.00 | 392.00 | 376.00 | 392.00 | 392.00 | 1.55% | 8,693,800 |
| May 21, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.53% | 6,433,200 |
| May 20, 2026 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 3,720,100 |
| May 19, 2026 | 396.00 | 402.00 | 392.00 | 394.00 | 394.00 | - | 3,367,100 |
| May 18, 2026 | 398.00 | 398.00 | 388.00 | 394.00 | 394.00 | -1.01% | 3,717,200 |
| May 13, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 1,826,000 |
| May 12, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.50% | 1,928,900 |
| May 11, 2026 | 404.00 | 408.00 | 394.00 | 398.00 | 398.00 | -1.00% | 5,494,600 |
| May 8, 2026 | 416.00 | 416.00 | 402.00 | 402.00 | 402.00 | -2.43% | 6,537,200 |
| May 7, 2026 | 400.00 | 416.00 | 400.00 | 412.00 | 412.00 | 3.00% | 10,954,900 |
| May 6, 2026 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 0.50% | 1,597,500 |
| May 5, 2026 | 394.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1.02% | 2,230,500 |
| May 4, 2026 | 392.00 | 402.00 | 390.00 | 394.00 | 394.00 | 1.03% | 2,426,200 |
| Apr 30, 2026 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 2,829,000 |
| Apr 29, 2026 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 2,427,100 |
| Apr 28, 2026 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 1,958,600 |
| 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 | - | 5,713,700 |
| 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% | 1,380,600 |
| 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 |