Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Sariguna Primatirta Tbk (CLEO.JK)

1,405.00
+5.00
+(0.36%)
At close: 4:13:33 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,400.001,420.001,395.001,405.001,405.003,495,000
May 5, 20251,425.001,445.001,400.001,400.001,400.006,145,000
May 2, 20251,430.001,440.001,400.001,425.001,425.003,980,100
Apr 30, 20251,430.001,445.001,390.001,430.001,430.005,400,900
Apr 29, 20251,400.001,440.001,390.001,425.001,425.005,153,400
Apr 28, 20251,380.001,420.001,380.001,400.001,400.005,443,800
Apr 25, 20251,365.001,385.001,360.001,380.001,380.004,211,500
Apr 24, 20251,405.001,425.001,350.001,355.001,355.005,452,100
Apr 23, 20251,380.001,405.001,355.001,405.001,405.006,990,800
Apr 22, 20251,395.001,400.001,325.001,370.001,370.007,880,300
Apr 21, 20251,430.001,455.001,385.001,395.001,395.008,579,600
Apr 17, 20251,355.001,505.001,355.001,395.001,395.0015,887,000
Apr 16, 20251,395.001,425.001,345.001,355.001,355.004,968,200
Apr 15, 20251,425.001,435.001,390.001,395.001,395.005,410,500
Apr 14, 20251,535.001,540.001,405.001,425.001,425.0011,692,600
Apr 11, 20251,405.001,495.001,400.001,495.001,495.0011,609,500
Apr 10, 20251,450.001,480.001,370.001,400.001,400.009,100,200
Apr 9, 20251,285.001,400.001,260.001,340.001,340.0011,514,700
Apr 8, 20251,220.001,335.001,220.001,285.001,285.0014,912,100
Mar 27, 20251,225.001,515.001,175.001,430.001,430.0047,761,900
Mar 26, 20251,055.001,270.001,045.001,220.001,220.0021,578,200
Mar 25, 20251,005.001,045.00995.001,035.001,035.006,047,400
Mar 24, 2025980.001,015.00945.001,005.001,005.009,056,500
Mar 21, 20251,085.001,085.00970.00985.00985.0011,228,100
Mar 20, 20251,125.001,130.001,060.001,085.001,085.005,987,500
Mar 19, 20251,100.001,105.001,040.001,105.001,105.005,666,200
Mar 18, 20251,110.001,115.00915.001,095.001,095.0011,926,800
Mar 17, 20251,065.001,125.001,065.001,110.001,110.007,312,400
Mar 14, 20251,145.001,145.001,055.001,065.001,065.0014,159,300
Mar 13, 20251,170.001,170.001,125.001,145.001,145.007,338,800
Mar 12, 20251,125.001,180.001,110.001,155.001,155.009,095,900
Mar 11, 20251,125.001,140.001,105.001,130.001,130.0012,651,500
Mar 10, 20251,180.001,190.001,105.001,140.001,140.0014,663,100
Mar 7, 20251,230.001,235.001,180.001,180.001,180.0010,933,100
Mar 6, 20251,210.001,230.001,205.001,230.001,230.008,633,900
Mar 5, 20251,240.001,270.001,210.001,210.001,210.009,186,200
Mar 4, 20251,320.001,320.001,170.001,240.001,240.0014,820,600
Mar 3, 20251,315.001,330.001,190.001,320.001,320.0014,822,400
Feb 28, 20251,400.001,415.001,305.001,315.001,315.0046,612,000
Feb 27, 20251,365.001,450.001,355.001,400.001,400.0010,267,600
Feb 26, 20251,390.001,390.001,340.001,360.001,360.008,595,400
Feb 25, 20251,405.001,425.001,300.001,390.001,390.0019,847,300
Feb 24, 20251,495.001,510.001,380.001,405.001,405.0016,104,800
Feb 21, 20251,565.001,585.001,480.001,495.001,495.0016,648,000
Feb 20, 20251,660.001,670.001,550.001,570.001,570.0014,821,000
Feb 19, 20251,645.001,675.001,635.001,660.001,660.008,137,600
Feb 18, 20251,615.001,660.001,615.001,630.001,630.008,160,600
Feb 17, 20251,670.001,705.001,605.001,610.001,610.0013,969,400
Feb 14, 20251,635.001,725.001,620.001,660.001,660.0020,892,600
Feb 13, 20251,540.001,670.001,470.001,625.001,625.0027,769,800
Feb 12, 20251,520.001,755.001,510.001,530.001,530.0050,056,800
Feb 11, 20251,485.001,515.001,455.001,455.001,455.004,369,100
Feb 10, 20251,430.001,485.001,420.001,485.001,485.004,039,100
Feb 7, 20251,440.001,460.001,420.001,435.001,435.004,244,100
Feb 6, 20251,490.001,510.001,440.001,440.001,440.006,599,500
Feb 5, 20251,500.001,510.001,470.001,470.001,470.003,791,500
Feb 4, 20251,490.001,520.001,485.001,500.001,500.004,387,100
Feb 3, 20251,500.001,510.001,470.001,490.001,490.003,649,900
Jan 31, 20251,515.001,550.001,480.001,500.001,500.005,004,800
Jan 30, 20251,470.001,520.001,450.001,500.001,500.005,088,200
Jan 24, 20251,475.001,495.001,450.001,460.001,460.004,265,000
Jan 23, 20251,425.001,470.001,420.001,455.001,455.003,597,600
Jan 22, 20251,400.001,445.001,385.001,435.001,435.004,622,500
Jan 21, 20251,450.001,455.001,380.001,405.001,405.005,688,300
Jan 20, 20251,485.001,500.001,450.001,450.001,450.004,972,800
Jan 17, 20251,480.001,500.001,450.001,480.001,480.003,401,900
Jan 16, 20251,485.001,500.001,435.001,480.001,480.003,790,100
Jan 15, 20251,495.001,515.001,465.001,485.001,485.003,480,100
Jan 14, 20251,480.001,500.001,470.001,495.001,495.001,568,500
Jan 13, 20251,485.001,520.001,480.001,480.001,480.003,288,500
Jan 10, 20251,515.001,530.001,490.001,495.001,495.003,782,400
Jan 9, 20251,485.001,535.001,480.001,510.001,510.004,895,100
Jan 8, 20251,475.001,540.001,465.001,480.001,480.004,416,800
Jan 7, 20251,460.001,505.001,450.001,470.001,470.004,768,100
Jan 6, 20251,520.001,555.001,460.001,460.001,460.005,842,200
Jan 3, 20251,475.001,535.001,425.001,520.001,520.007,187,600
Jan 2, 20251,565.001,565.001,400.001,480.001,480.007,609,300
Dec 30, 20241,500.001,575.001,460.001,575.001,575.0010,748,000
Dec 27, 20241,505.001,530.001,475.001,500.001,500.004,629,700
Dec 24, 20241,500.001,550.001,450.001,505.001,505.008,462,900
Dec 23, 20241,435.001,520.001,435.001,480.001,480.008,973,300
Dec 20, 20241,410.001,480.001,390.001,435.001,435.0013,178,500
Dec 19, 20241,380.001,440.001,350.001,405.001,405.008,179,500
Dec 18, 20241,390.001,400.001,350.001,380.001,380.004,221,300
Dec 17, 20241,380.001,440.001,340.001,390.001,390.007,691,700
Dec 16, 20241,325.001,420.001,320.001,370.001,370.0010,795,700
Dec 13, 20241,310.001,350.001,300.001,320.001,320.004,197,800
Dec 12, 20241,350.001,360.001,315.001,325.001,325.004,103,800
Dec 11, 20241,380.001,385.001,315.001,350.001,350.004,328,800
Dec 10, 20241,350.001,400.001,340.001,380.001,380.008,604,600
Dec 9, 20241,265.001,365.001,265.001,350.001,350.0012,898,700
Dec 6, 20241,265.001,295.001,260.001,265.001,265.005,798,700
Dec 5, 20241,220.001,265.001,215.001,260.001,260.005,110,000
Dec 4, 20241,245.001,250.001,205.001,220.001,220.003,590,200
Dec 3, 20241,205.001,250.001,190.001,245.001,245.004,909,400
Dec 2, 20241,200.001,215.001,185.001,205.001,205.004,055,900
Nov 29, 20241,195.001,210.001,180.001,200.001,200.003,524,600
Nov 28, 20241,215.001,220.001,185.001,200.001,200.002,353,900
Nov 26, 20241,220.001,235.001,210.001,220.001,220.003,680,500
Nov 25, 20241,235.001,240.001,210.001,220.001,220.004,708,100
Nov 22, 20241,230.001,235.001,195.001,235.001,235.003,808,300
Nov 21, 20241,255.001,255.001,210.001,230.001,230.002,957,500
Nov 20, 20241,215.001,240.001,210.001,230.001,230.002,430,300
Nov 19, 20241,200.001,240.001,195.001,215.001,215.003,893,300
Nov 18, 20241,190.001,210.001,175.001,195.001,195.003,853,000
Nov 15, 20241,225.001,235.001,175.001,190.001,190.004,124,700
Nov 14, 20241,265.001,265.001,215.001,225.001,225.004,408,200
Nov 13, 20241,265.001,270.001,250.001,250.001,250.002,895,100
Nov 12, 20241,245.001,265.001,230.001,265.001,265.003,432,400
Nov 11, 20241,235.001,260.001,225.001,245.001,245.004,027,200
Nov 8, 20241,245.001,250.001,215.001,235.001,235.003,637,200
Nov 7, 20241,235.001,250.001,200.001,245.001,245.004,215,400
Nov 6, 20241,245.001,260.001,220.001,235.001,235.003,835,500
Nov 5, 20241,240.001,260.001,230.001,245.001,245.002,775,200
Nov 4, 20241,265.001,280.001,220.001,240.001,240.004,336,600
Nov 1, 20241,290.001,295.001,260.001,265.001,265.003,665,500
Oct 31, 20241,285.001,355.001,270.001,290.001,290.006,177,000
Oct 30, 20241,280.001,285.001,235.001,285.001,285.004,045,500
Oct 29, 20241,280.001,295.001,260.001,275.001,275.004,400,400
Oct 28, 20241,270.001,290.001,240.001,290.001,290.003,235,400
Oct 25, 20241,285.001,285.001,245.001,265.001,265.003,882,500
Oct 24, 20241,295.001,295.001,240.001,285.001,285.004,062,200
Oct 23, 20241,310.001,310.001,290.001,290.001,290.003,595,600
Oct 22, 20241,310.001,320.001,290.001,310.001,310.003,769,200
Oct 21, 20241,295.001,325.001,280.001,310.001,310.003,686,200
Oct 18, 20241,270.001,305.001,265.001,295.001,295.003,304,100
Oct 17, 20241,270.001,280.001,260.001,270.001,270.002,093,600
Oct 16, 20241,290.001,310.001,265.001,270.001,270.003,804,600
Oct 15, 20241,250.001,285.001,235.001,285.001,285.004,784,100
Oct 14, 20241,230.001,245.001,215.001,245.001,245.002,724,600
Oct 11, 20241,255.001,265.001,225.001,225.001,225.002,312,000
Oct 10, 20241,225.001,260.001,220.001,250.001,250.003,157,000
Oct 9, 20241,250.001,255.001,205.001,235.001,235.005,189,100
Oct 8, 20241,285.001,285.001,240.001,250.001,250.003,781,700
Oct 7, 20241,240.001,275.001,230.001,265.001,265.004,344,100
Oct 4, 20241,280.001,290.001,220.001,250.001,250.005,096,900
Oct 3, 20241,325.001,325.001,275.001,280.001,280.006,717,900
Oct 2, 20241,385.001,395.001,325.001,325.001,325.004,126,100
Oct 1, 20241,345.001,460.001,330.001,385.001,385.006,819,000
Sep 30, 20241,365.001,365.001,340.001,345.001,345.003,791,300
Sep 27, 20241,360.001,395.001,345.001,365.001,365.006,515,300
Sep 26, 20241,320.001,370.001,300.001,365.001,365.004,879,200
Sep 25, 20241,345.001,355.001,320.001,320.001,320.004,093,300
Sep 24, 20241,360.001,365.001,330.001,345.001,345.004,654,600
Sep 23, 20241,280.001,355.001,260.001,355.001,355.009,106,000
Sep 20, 20241,275.001,285.001,245.001,280.001,280.003,554,500
Sep 19, 20241,270.001,280.001,250.001,275.001,275.004,268,700
Sep 18, 20241,260.001,290.001,255.001,270.001,270.003,586,400
Sep 17, 20241,280.001,290.001,250.001,260.001,260.004,977,100
Sep 13, 20241,215.001,310.001,215.001,265.001,265.0012,314,100
Sep 12, 20241,180.001,215.001,170.001,210.001,210.004,610,400
Sep 11, 20241,180.001,195.001,170.001,170.001,170.003,798,000
Sep 10, 20241,175.001,180.001,160.001,175.001,175.004,142,100
Sep 9, 20241,160.001,190.001,120.001,175.001,175.004,175,700
Sep 6, 20241,150.001,175.001,150.001,160.001,160.003,323,700
Sep 5, 20241,175.001,180.001,135.001,150.001,150.004,994,600
Sep 4, 20241,220.001,220.001,170.001,175.001,175.004,921,200
Sep 3, 20241,170.001,215.001,140.001,200.001,200.006,816,100
Sep 2, 20241,165.001,175.001,145.001,165.001,165.002,916,500
Aug 30, 20241,175.001,195.001,150.001,165.001,165.003,809,200
Aug 29, 20241,140.001,185.001,125.001,170.001,170.004,680,000
Aug 28, 20241,125.001,140.001,105.001,140.001,140.003,763,000
Aug 27, 20241,135.001,140.001,120.001,125.001,125.001,548,800
Aug 26, 20241,140.001,140.001,120.001,135.001,135.001,798,200
Aug 23, 20241,145.001,145.001,125.001,140.001,140.001,954,500
Aug 22, 20241,140.001,150.001,130.001,135.001,135.002,443,200
Aug 21, 20241,135.001,150.001,120.001,145.001,145.004,030,500
Aug 20, 20241,135.001,150.001,135.001,135.001,135.003,406,400
Aug 19, 20241,135.001,140.001,110.001,135.001,135.005,354,800
Aug 16, 20241,110.001,135.001,100.001,135.001,135.004,089,700
Aug 15, 20241,110.001,125.001,095.001,110.001,110.002,844,200
Aug 14, 20241,110.001,125.001,110.001,110.001,110.002,881,200
Aug 13, 20241,130.001,130.001,110.001,110.001,110.003,391,800
Aug 12, 20241,125.001,135.001,115.001,125.001,125.002,607,400
Aug 9, 20241,120.001,150.001,120.001,125.001,125.002,579,100
Aug 8, 20241,120.001,130.001,110.001,115.001,115.003,078,700
Aug 7, 20241,120.001,145.001,090.001,120.001,120.004,565,500
Aug 6, 20241,120.001,150.001,105.001,115.001,115.003,721,900
Aug 5, 20241,205.001,205.001,090.001,115.001,115.008,081,800
Aug 2, 20241,205.001,210.001,195.001,205.001,205.002,671,700
Aug 1, 20241,235.001,235.001,195.001,205.001,205.003,851,800
Jul 31, 20241,225.001,255.001,215.001,230.001,230.005,853,500
Jul 30, 20241,200.001,250.001,185.001,225.001,225.006,490,100
Jul 29, 20241,190.001,205.001,175.001,200.001,200.004,483,200
Jul 26, 20241,190.001,200.001,165.001,190.001,190.004,083,900
Jul 25, 20241,175.001,190.001,135.001,190.001,190.004,059,400
Jul 24, 20241,200.001,220.001,175.001,175.001,175.006,370,200
Jul 23, 20241,135.001,200.001,135.001,200.001,200.005,423,700
Jul 22, 20241,170.001,180.001,110.001,140.001,140.004,614,700
Jul 19, 20241,195.001,200.001,170.001,170.001,170.004,247,900
Jul 18, 20241,185.001,215.001,185.001,190.001,190.003,051,600
Jul 17, 20241,195.001,205.001,185.001,185.001,185.003,497,900
Jul 16, 20241,200.001,215.001,180.001,200.001,200.005,609,800
Jul 15, 20241,235.001,245.001,200.001,200.001,200.004,751,100
Jul 12, 20241,245.001,245.001,200.001,235.001,235.002,672,500
Jul 11, 20241,235.001,250.001,195.001,245.001,245.004,398,300
Jul 10, 20241,295.001,295.001,235.001,235.001,235.004,961,000
Jul 9, 20241,275.001,305.001,270.001,295.001,295.003,320,400
Jul 8, 20241,315.001,315.001,270.001,275.001,275.004,524,200
Jul 5, 20241,315.001,340.001,280.001,310.001,310.004,796,800
Jul 4, 20241,290.001,330.001,290.001,315.001,315.007,633,400
Jul 3, 20241,295.001,300.001,255.001,290.001,290.004,122,200
Jul 2, 20241,330.001,340.001,275.001,295.001,295.004,314,100
Jul 1, 20241,275.001,345.001,250.001,315.001,315.006,943,500
Jun 28, 20241,245.001,275.001,245.001,265.001,265.002,683,800
Jun 27, 20241,240.001,260.001,230.001,245.001,245.003,104,100
Jun 26, 20241,240.001,275.001,235.001,240.001,240.004,051,500
Jun 25, 20241,255.001,280.001,220.001,240.001,240.003,772,200
Jun 24, 20241,260.001,310.001,245.001,250.001,250.003,558,700
Jun 21, 20241,230.001,270.001,205.001,260.001,260.003,642,400
Jun 20, 20241,185.001,250.001,165.001,220.001,220.004,170,100
Jun 19, 20241,230.001,240.001,165.001,185.001,185.003,622,000
Jun 14, 20241,310.001,350.001,230.001,230.001,230.006,281,300
Jun 13, 20241,290.001,320.001,260.001,300.001,300.004,252,000
Jun 12, 20241,210.001,290.001,190.001,290.001,290.004,796,100
Jun 11, 20241,245.001,255.001,210.001,210.001,210.002,051,800
Jun 10, 2024 5.05 Dividend
Jun 10, 20241,285.001,305.001,200.001,245.001,245.003,827,200
Jun 7, 20241,225.001,295.001,225.001,285.001,279.956,347,600
Jun 6, 20241,340.001,350.001,165.001,230.001,225.1713,510,900
Jun 5, 20241,395.001,410.001,315.001,340.001,334.735,201,800
Jun 4, 20241,375.001,410.001,325.001,385.001,379.567,812,200
Jun 3, 20241,375.001,440.001,350.001,375.001,369.607,494,900
May 31, 20241,335.001,410.001,335.001,375.001,369.609,391,500
May 30, 20241,335.001,340.001,275.001,335.001,329.754,031,700
May 29, 20241,345.001,390.001,325.001,335.001,329.758,498,800
May 28, 20241,340.001,370.001,310.001,345.001,339.719,383,400
May 27, 20241,270.001,345.001,265.001,335.001,329.7512,796,600
May 22, 20241,200.001,285.001,195.001,270.001,265.0112,309,600
May 21, 20241,205.001,230.001,175.001,190.001,185.323,514,900
May 20, 20241,200.001,270.001,160.001,185.001,180.346,603,900
May 17, 20241,200.001,200.001,160.001,180.001,175.362,311,700
May 16, 20241,195.001,240.001,125.001,200.001,195.287,040,100
May 15, 20241,200.001,255.001,190.001,190.001,185.329,841,800
May 14, 20241,170.001,240.001,170.001,190.001,185.3212,843,400
May 13, 20241,085.001,225.001,080.001,165.001,160.4215,945,300
May 8, 20241,055.001,085.001,030.001,080.001,075.763,989,000
May 7, 20241,065.001,105.001,010.001,055.001,050.856,592,200
May 6, 20241,130.001,295.001,050.001,065.001,060.8126,852,500
Waiting for permission
Allow microphone access to enable voice search

Try again.