PT Sariguna Primatirta Tbk (IDX:CLEO)
Indonesia
· Delayed Price · Currency is IDR 505.00
-5.00 (-0.98%)
At close: Dec 5, 2025
IDX:CLEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 1.92% | 15,527,200 |
| Oct 6, 2025 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 8,610,300 |
| Oct 3, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 8,797,700 |
| Oct 2, 2025 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 8,573,500 |
| Oct 1, 2025 | 540.00 | 545.00 | 515.00 | 520.00 | 520.00 | -3.70% | 11,486,300 |
| Sep 30, 2025 | 545.00 | 565.00 | 535.00 | 540.00 | 540.00 | 0.93% | 19,440,000 |
| Sep 29, 2025 | 525.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1.90% | 13,051,100 |
| Sep 26, 2025 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 0.96% | 14,539,200 |
| Sep 25, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 10,733,100 |
| Sep 24, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 11,413,100 |
| Sep 23, 2025 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 1.92% | 9,799,400 |
| Sep 22, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 8,767,800 |
| Sep 19, 2025 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.90% | 10,540,800 |
| Sep 18, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 8,188,800 |
| Sep 17, 2025 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 11,160,600 |
| Sep 16, 2025 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 10,294,000 |
| Sep 15, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1.87% | 10,750,100 |
| Sep 12, 2025 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 4.90% | 11,321,200 |
| Sep 11, 2025 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | -0.97% | 12,706,700 |
| Sep 10, 2025 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.98% | 12,498,500 |
| Sep 9, 2025 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 16,632,200 |
| Sep 8, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 12,800,200 |
| Sep 4, 2025 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 11,382,200 |
| Sep 3, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 8,922,800 |
| Sep 2, 2025 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 3.67% | 10,456,500 |
| Sep 1, 2025 | 550.00 | 565.00 | 525.00 | 545.00 | 545.00 | -5.22% | 20,002,200 |
| Aug 29, 2025 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | -4.17% | 15,432,300 |
| Aug 28, 2025 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 10,351,700 |
| Aug 27, 2025 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -1.63% | 9,326,600 |
| Aug 26, 2025 | 620.00 | 635.00 | 610.00 | 615.00 | 615.00 | - | 20,200,200 |
| Aug 25, 2025 | 590.00 | 620.00 | 590.00 | 615.00 | 615.00 | 5.13% | 15,607,400 |
| Aug 22, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 7,418,400 |
| Aug 21, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 9,904,700 |
| Aug 20, 2025 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 10,396,100 |
| Aug 19, 2025 | 610.00 | 615.00 | 590.00 | 595.00 | 595.00 | -1.65% | 9,693,400 |
| Aug 15, 2025 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -1.63% | 9,524,200 |
| Aug 14, 2025 | 595.00 | 625.00 | 595.00 | 615.00 | 615.00 | 3.36% | 14,416,700 |
| Aug 13, 2025 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 9,035,000 |
| Aug 12, 2025 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | -1.64% | 25,413,800 |
| Aug 11, 2025 | 575.00 | 615.00 | 575.00 | 610.00 | 610.00 | 6.09% | 25,480,500 |
| Aug 8, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -1.71% | 8,384,800 |
| Aug 7, 2025 | 580.00 | 590.00 | 565.00 | 585.00 | 585.00 | 0.86% | 10,505,900 |
| Aug 6, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | -0.85% | 13,554,100 |
| Aug 5, 2025 | 560.00 | 585.00 | 550.00 | 585.00 | 585.00 | 6.36% | 15,496,400 |
| Aug 4, 2025 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | -3.51% | 12,528,100 |
| Aug 1, 2025 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 1.79% | 8,960,500 |
| Jul 31, 2025 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | -2.61% | 8,611,600 |
| Jul 30, 2025 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 8,867,200 |
| Jul 29, 2025 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 8,320,900 |
| Jul 28, 2025 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 7,128,500 |
| Jul 25, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 9,360,500 |
| Jul 24, 2025 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | - | 10,151,100 |
| Jul 23, 2025 | 585.00 | 600.00 | 580.00 | 580.00 | 580.00 | -0.85% | 10,754,400 |
| Jul 22, 2025 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | -2.50% | 10,607,800 |
| Jul 21, 2025 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 1.69% | 12,190,000 |
| Jul 18, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 10,855,000 |
| Jul 17, 2025 | 575.00 | 595.00 | 570.00 | 595.00 | 595.00 | 4.39% | 13,988,400 |