PT Sariguna Primatirta Tbk(ID:CLEO)
Rp368.00-2.00 (-0.54%)
ID:CLEO
PT Sariguna Primatirta Tbk historical prices
Rp368.00
At close:-2.00 (-0.54%)
PT Sariguna Primatirta Tbk (CLEO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 5,180,700 | 0.36 |
| Nov 10, 2026 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 0.00% | 10,914,100 | 0.77 |
| Nov 09, 2026 | 372.00 | 374.00 | 364.00 | 366.00 | 366.00 | -1.08% | 9,486,700 | 0.67 |
| Nov 06, 2026 | 364.00 | 376.00 | 358.00 | 370.00 | 370.00 | +1.65% | 16,063,100 | 1.15 |
| Nov 05, 2026 | 370.00 | 380.00 | 362.00 | 364.00 | 364.00 | -1.62% | 11,970,900 | 0.85 |
| Nov 04, 2026 | 356.00 | 374.00 | 350.00 | 370.00 | 370.00 | +3.35% | 24,470,600 | 1.78 |
| Nov 03, 2026 | 374.00 | 376.00 | 356.00 | 358.00 | 358.00 | -3.76% | 14,289,100 | 1.05 |
| Nov 02, 2026 | 364.00 | 374.00 | 348.00 | 372.00 | 372.00 | +2.76% | 13,801,600 | 1.01 |
| Oct 30, 2026 | 382.00 | 384.00 | 358.00 | 362.00 | 362.00 | -5.24% | 20,346,800 | 1.52 |
| Oct 29, 2026 | 392.00 | 398.00 | 382.00 | 382.00 | 382.00 | -2.05% | 6,725,900 | 0.50 |
| Oct 28, 2026 | 386.00 | 392.00 | 380.00 | 390.00 | 390.00 | +1.56% | 15,064,900 | 1.14 |
| Oct 27, 2026 | 396.00 | 404.00 | 380.00 | 384.00 | 384.00 | -3.03% | 16,273,200 | 1.24 |
| Oct 26, 2026 | 408.00 | 410.00 | 396.00 | 396.00 | 396.00 | -2.94% | 12,871,400 | 0.99 |
| Oct 23, 2026 | 410.00 | 420.00 | 402.00 | 408.00 | 408.00 | 0.00% | 13,519,200 | 1.05 |
| Oct 22, 2026 | 400.00 | 416.00 | 392.00 | 408.00 | 408.00 | +2.00% | 18,044,200 | 1.43 |
| Oct 21, 2026 | 408.00 | 410.00 | 390.00 | 400.00 | 400.00 | -1.96% | 15,548,800 | 1.25 |
| Oct 20, 2026 | 374.00 | 410.00 | 374.00 | 408.00 | 408.00 | +9.09% | 27,846,500 | 2.31 |
| Oct 19, 2026 | 374.00 | 386.00 | 368.00 | 374.00 | 374.00 | -4.59% | 24,827,600 | 2.12 |
| Oct 16, 2026 | 398.00 | 412.00 | 368.00 | 392.00 | 392.00 | -8.84% | 34,219,200 | 3.05 |
| Oct 15, 2026 | 448.00 | 448.00 | 426.00 | 430.00 | 430.00 | -4.02% | 21,416,700 | 1.95 |
| Oct 14, 2026 | 432.00 | 456.00 | 432.00 | 448.00 | 448.00 | +3.70% | 24,890,800 | 2.34 |
| Oct 13, 2026 | 430.00 | 432.00 | 420.00 | 432.00 | 432.00 | +0.47% | 12,478,600 | 1.19 |
| Oct 12, 2026 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -4.02% | 23,133,600 | 2.28 |
| Oct 09, 2026 | 420.00 | 452.00 | 418.00 | 448.00 | 448.00 | +6.67% | 24,306,000 | 2.47 |
| Oct 08, 2026 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | -0.47% | 13,517,300 | 1.40 |
| Oct 07, 2026 | 424.00 | 426.00 | 418.00 | 422.00 | 422.00 | 0.00% | 7,806,600 | 0.81 |
| Oct 06, 2026 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | -1.86% | 13,315,100 | 1.40 |
| Oct 05, 2026 | 416.00 | 430.00 | 416.00 | 430.00 | 430.00 | +3.37% | 15,153,600 | 1.62 |
| Oct 02, 2026 | 414.00 | 420.00 | 412.00 | 416.00 | 416.00 | +0.48% | 9,053,200 | 0.97 |
| Oct 01, 2026 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | +0.98% | 10,193,100 | 1.11 |
| Sep 30, 2026 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | 0.00% | 7,669,200 | 0.84 |
| Sep 29, 2026 | 404.00 | 414.00 | 400.00 | 410.00 | 410.00 | +0.99% | 11,534,500 | 1.28 |
| Sep 28, 2026 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 8,147,200 | 0.91 |
| Sep 25, 2026 | 406.00 | 412.00 | 404.00 | 408.00 | 408.00 | +0.49% | 9,738,600 | 1.10 |
| Sep 24, 2026 | 418.00 | 420.00 | 406.00 | 406.00 | 406.00 | -2.40% | 8,487,100 | 0.97 |
| Sep 23, 2026 | 406.00 | 418.00 | 406.00 | 416.00 | 416.00 | +2.46% | 11,461,900 | 1.34 |
| Sep 22, 2026 | 414.00 | 416.00 | 400.00 | 406.00 | 406.00 | -1.93% | 13,477,100 | 1.61 |
| Sep 21, 2026 | 422.00 | 424.00 | 414.00 | 414.00 | 414.00 | -1.90% | 7,407,600 | 0.89 |
| Sep 18, 2026 | 432.00 | 434.00 | 422.00 | 422.00 | 422.00 | -2.31% | 10,362,000 | 1.27 |
| Sep 17, 2026 | 422.00 | 440.00 | 422.00 | 432.00 | 432.00 | +2.37% | 17,335,400 | 2.18 |
| Sep 16, 2026 | 428.00 | 440.00 | 422.00 | 422.00 | 422.00 | -1.40% | 16,799,500 | 2.18 |
| Sep 15, 2026 | 428.00 | 430.00 | 418.00 | 428.00 | 428.00 | +0.47% | 15,312,000 | 2.05 |
| Sep 14, 2026 | 420.00 | 430.00 | 412.00 | 426.00 | 426.00 | +1.43% | 13,685,200 | 1.88 |
| Sep 11, 2026 | 420.00 | 428.00 | 412.00 | 420.00 | 420.00 | -0.47% | 12,884,100 | 1.82 |
| Sep 10, 2026 | 436.00 | 440.00 | 422.00 | 422.00 | 422.00 | -2.76% | 17,362,700 | 2.52 |
| Sep 09, 2026 | 424.00 | 442.00 | 424.00 | 434.00 | 434.00 | +3.33% | 25,620,500 | 3.88 |
| Sep 08, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.41% | 12,625,700 | 1.94 |
| Sep 07, 2026 | 430.00 | 440.00 | 424.00 | 426.00 | 426.00 | 0.00% | 23,090,800 | 3.71 |
| Sep 04, 2026 | 408.00 | 436.00 | 408.00 | 426.00 | 426.00 | +4.93% | 26,061,900 | 4.38 |
| Sep 03, 2026 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | +0.50% | 11,173,400 | 1.87 |
