PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia · Delayed Price · Currency is IDR 380.00
-2.00 (-0.52%)
Jul 23, 2026, 3:49 PM WIB
IDX:CLEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,320,300 |
| Jul 6, 2026 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | -1.05% | 4,363,800 |
| 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 |
| Jun 19, 2026 | 378.00 | 388.00 | 376.00 | 380.00 | 377.42 | -0.52% | 1,493,000 |
| Jun 18, 2026 | 382.00 | 384.00 | 372.00 | 382.00 | 379.40 | -1.04% | 1,038,100 |
| Jun 17, 2026 | 392.00 | 394.00 | 380.00 | 386.00 | 383.38 | -1.53% | 1,353,400 |
| Jun 15, 2026 | 380.00 | 396.00 | 380.00 | 392.00 | 389.34 | 3.16% | 4,912,800 |
| Jun 12, 2026 | 380.00 | 396.00 | 368.00 | 380.00 | 377.42 | 1.06% | 8,262,000 |
| Jun 11, 2026 | 348.00 | 378.00 | 346.00 | 376.00 | 373.45 | 8.67% | 7,376,400 |
| Jun 10, 2026 | 340.00 | 352.00 | 338.00 | 346.00 | 343.65 | 2.37% | 4,300,100 |
| Jun 9, 2026 | 322.00 | 346.00 | 320.00 | 338.00 | 335.70 | 4.97% | 8,742,800 |
| Jun 8, 2026 | 358.00 | 358.00 | 320.00 | 322.00 | 319.81 | -10.06% | 13,700,700 |
| Jun 5, 2026 | 368.00 | 372.00 | 358.00 | 358.00 | 355.57 | -2.72% | 5,576,600 |
| Jun 4, 2026 | 382.00 | 382.00 | 356.00 | 368.00 | 365.50 | -3.66% | 11,069,200 |
| Jun 3, 2026 | 390.00 | 390.00 | 380.00 | 382.00 | 379.40 | -2.05% | 5,139,400 |
| Jun 2, 2026 | 396.00 | 396.00 | 386.00 | 390.00 | 387.35 | 0.52% | 5,417,800 |
| May 29, 2026 | 390.00 | 394.00 | 386.00 | 388.00 | 385.36 | -0.51% | 5,889,100 |
| May 26, 2026 | 390.00 | 396.00 | 388.00 | 390.00 | 387.35 | - | 1,788,100 |
| May 25, 2026 | 392.00 | 396.00 | 388.00 | 390.00 | 387.35 | -0.51% | 1,007,800 |
| May 22, 2026 | 386.00 | 392.00 | 376.00 | 392.00 | 389.34 | 1.55% | 8,693,800 |
| May 21, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 383.38 | -1.53% | 6,433,200 |
| May 20, 2026 | 394.00 | 400.00 | 390.00 | 392.00 | 389.34 | -0.51% | 3,720,100 |
| May 19, 2026 | 396.00 | 402.00 | 392.00 | 394.00 | 391.32 | - | 3,367,100 |
| May 18, 2026 | 398.00 | 398.00 | 388.00 | 394.00 | 391.32 | -1.01% | 3,717,200 |
| May 13, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 395.30 | -0.50% | 1,826,000 |
| May 12, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 397.28 | 0.50% | 1,928,900 |
| May 11, 2026 | 404.00 | 408.00 | 394.00 | 398.00 | 395.30 | -1.00% | 5,494,600 |
| May 8, 2026 | 416.00 | 416.00 | 402.00 | 402.00 | 399.27 | -2.43% | 6,537,200 |
| May 7, 2026 | 400.00 | 416.00 | 400.00 | 412.00 | 409.20 | 3.00% | 10,954,900 |
| May 6, 2026 | 394.00 | 400.00 | 394.00 | 400.00 | 397.28 | 0.50% | 1,597,500 |