PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia
· Delayed Price · Currency is IDR 400.00
+2.00 (0.50%)
At close: Mar 5, 2026
IDX:CLEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 400.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1.51% | 3,097,700 |
| Feb 4, 2026 | 402.00 | 410.00 | 394.00 | 398.00 | 398.00 | -1.00% | 5,548,200 |
| Feb 3, 2026 | 390.00 | 408.00 | 388.00 | 402.00 | 402.00 | 4.69% | 7,711,600 |
| Feb 2, 2026 | 396.00 | 406.00 | 378.00 | 384.00 | 384.00 | -3.03% | 11,535,300 |
| Jan 30, 2026 | 392.00 | 406.00 | 392.00 | 396.00 | 396.00 | 1.54% | 6,226,500 |
| Jan 29, 2026 | 406.00 | 408.00 | 346.00 | 390.00 | 390.00 | -3.94% | 14,809,300 |
| Jan 28, 2026 | 430.00 | 430.00 | 404.00 | 406.00 | 406.00 | -5.58% | 17,219,900 |
| Jan 27, 2026 | 436.00 | 436.00 | 420.00 | 430.00 | 430.00 | -0.92% | 8,523,800 |
| Jan 26, 2026 | 446.00 | 448.00 | 432.00 | 434.00 | 434.00 | -2.69% | 12,459,100 |
| Jan 23, 2026 | 452.00 | 452.00 | 444.00 | 446.00 | 446.00 | -1.33% | 11,679,400 |
| Jan 22, 2026 | 452.00 | 458.00 | 450.00 | 452.00 | 452.00 | -0.44% | 8,263,500 |
| Jan 21, 2026 | 466.00 | 466.00 | 452.00 | 454.00 | 454.00 | -2.16% | 7,812,400 |
| Jan 20, 2026 | 458.00 | 466.00 | 452.00 | 464.00 | 464.00 | 1.75% | 9,302,200 |
| Jan 19, 2026 | 454.00 | 464.00 | 454.00 | 456.00 | 456.00 | 0.44% | 7,654,400 |
| Jan 15, 2026 | 450.00 | 456.00 | 450.00 | 454.00 | 454.00 | 0.89% | 7,720,300 |
| Jan 14, 2026 | 452.00 | 454.00 | 448.00 | 450.00 | 450.00 | - | 12,632,000 |
| Jan 13, 2026 | 458.00 | 460.00 | 448.00 | 450.00 | 450.00 | -1.75% | 14,127,400 |
| Jan 12, 2026 | 460.00 | 464.00 | 454.00 | 458.00 | 458.00 | -0.87% | 10,974,200 |
| Jan 9, 2026 | 466.00 | 466.00 | 460.00 | 462.00 | 462.00 | -0.86% | 9,165,600 |
| Jan 8, 2026 | 472.00 | 476.00 | 466.00 | 466.00 | 466.00 | -1.27% | 7,606,400 |
| Jan 7, 2026 | 474.00 | 482.00 | 470.00 | 472.00 | 472.00 | - | 8,946,100 |
| Jan 6, 2026 | 464.00 | 474.00 | 462.00 | 472.00 | 472.00 | 1.72% | 7,747,100 |
| Jan 5, 2026 | 466.00 | 466.00 | 458.00 | 464.00 | 464.00 | -0.43% | 7,794,200 |
| Jan 2, 2026 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | - | 2,357,200 |
| Dec 30, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.43% | 3,060,700 |
| Dec 29, 2025 | 460.00 | 472.00 | 460.00 | 468.00 | 468.00 | 1.74% | 5,850,400 |
| Dec 24, 2025 | 464.00 | 466.00 | 460.00 | 460.00 | 460.00 | -0.43% | 3,059,300 |
| Dec 23, 2025 | 464.00 | 468.00 | 460.00 | 462.00 | 462.00 | -0.43% | 5,883,100 |
| Dec 22, 2025 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.43% | 7,574,800 |
| Dec 19, 2025 | 472.00 | 472.00 | 460.00 | 462.00 | 462.00 | -2.12% | 9,728,500 |
| Dec 18, 2025 | 474.00 | 474.00 | 468.00 | 472.00 | 472.00 | -0.42% | 4,513,700 |
| Dec 17, 2025 | 472.00 | 474.00 | 468.00 | 474.00 | 474.00 | 0.42% | 7,750,800 |
| Dec 16, 2025 | 478.00 | 480.00 | 468.00 | 472.00 | 472.00 | -1.26% | 9,484,700 |
| Dec 15, 2025 | 472.00 | 510.00 | 472.00 | 478.00 | 478.00 | 1.70% | 18,880,900 |
| Dec 12, 2025 | 482.00 | 484.00 | 466.00 | 470.00 | 470.00 | -2.49% | 17,009,800 |
| Dec 11, 2025 | 500.00 | 505.00 | 482.00 | 482.00 | 482.00 | -3.60% | 15,878,500 |
| Dec 10, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 3,215,800 |
| Dec 9, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 5,275,200 |
| Dec 8, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 5,431,400 |
| Dec 5, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 1,597,700 |
| Dec 4, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 3,362,800 |
| Dec 3, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 4,776,900 |
| Dec 2, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 9,639,700 |
| Dec 1, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 8,082,800 |
| Nov 28, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 5,093,800 |
| Nov 27, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,307,700 |
| Nov 26, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 1,764,100 |
| Nov 25, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 3,672,300 |
| Nov 24, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 4,260,200 |
| Nov 21, 2025 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 2,557,200 |
| Nov 20, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,024,900 |
| Nov 19, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 4,647,500 |
| Nov 18, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 4,438,400 |
| Nov 17, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 2,861,800 |
| Nov 14, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 3,954,900 |
| Nov 13, 2025 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | -1.87% | 5,916,600 |
| Nov 12, 2025 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 4.90% | 9,813,400 |
| Nov 11, 2025 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.86% | 6,337,600 |
| Nov 10, 2025 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 1,466,400 |
| Nov 7, 2025 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 3,838,600 |
| Nov 6, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,361,000 |
| Nov 5, 2025 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 4,251,200 |
| Nov 4, 2025 | 530.00 | 535.00 | 515.00 | 515.00 | 515.00 | -2.83% | 8,299,000 |
| Nov 3, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.85% | 3,358,100 |
| Oct 31, 2025 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 4,169,600 |
| Oct 30, 2025 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 8,301,600 |
| Oct 29, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.93% | 6,057,400 |
| Oct 28, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 8,531,500 |
| Oct 27, 2025 | 545.00 | 550.00 | 515.00 | 525.00 | 525.00 | -2.78% | 11,017,600 |
| Oct 24, 2025 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1.89% | 15,344,900 |
| Oct 23, 2025 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 11,576,500 |
| Oct 22, 2025 | 545.00 | 550.00 | 525.00 | 535.00 | 535.00 | -1.83% | 14,703,600 |
| Oct 21, 2025 | 515.00 | 550.00 | 515.00 | 545.00 | 545.00 | 5.83% | 20,676,400 |
| Oct 20, 2025 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 3.00% | 10,517,700 |
| Oct 17, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 8,509,200 |
| Oct 16, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 6,795,000 |
| Oct 15, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 9,435,000 |
| Oct 14, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 10,245,900 |
| Oct 13, 2025 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | -0.96% | 11,031,100 |
| Oct 10, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 13,014,900 |
| Oct 9, 2025 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 8,461,200 |
| Oct 8, 2025 | 530.00 | 535.00 | 515.00 | 515.00 | 515.00 | -2.83% | 11,531,100 |