Jakarta - Delayed Quote IDR

PT Sariguna Primatirta Tbk (CLEO.JK)

Compare
1,320.00
+5.00
+(0.38%)
At close: March 3 at 4:13:32 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
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
May 3, 20241,010.001,155.001,010.001,120.001,115.6018,067,900
May 2, 2024965.001,050.00955.001,010.001,006.0319,018,300
Apr 30, 2024955.00970.00930.00955.00951.256,307,500
Apr 29, 2024930.00965.00920.00950.00946.274,203,400
Apr 26, 2024930.00930.00900.00925.00921.363,861,000
Apr 25, 2024945.00945.00845.00930.00926.353,905,200
Apr 24, 2024960.00970.00910.00935.00931.335,245,100
Apr 23, 2024890.00965.00885.00950.00946.275,440,700
Apr 22, 2024895.00940.00860.00885.00881.525,508,000
Apr 19, 2024890.00895.00850.00890.00886.502,737,800
Apr 18, 2024855.00895.00850.00885.00881.526,798,800
Apr 17, 2024845.00900.00830.00855.00851.644,330,900
Apr 16, 2024840.00870.00815.00845.00841.685,479,000
Apr 5, 2024785.00885.00785.00870.00866.5810,435,900
Apr 4, 2024770.00790.00770.00785.00781.916,371,900
Apr 3, 2024780.00790.00765.00765.00761.993,182,500
Apr 2, 2024760.00780.00725.00780.00776.932,433,100
Apr 1, 2024785.00805.00750.00750.00747.053,547,500
Mar 28, 2024770.00775.00760.00765.00761.992,092,700
Mar 27, 2024770.00775.00760.00770.00766.971,880,000
Mar 26, 2024780.00780.00755.00765.00761.991,617,400
Mar 25, 2024795.00795.00770.00775.00771.951,499,200
Mar 22, 2024780.00785.00770.00785.00781.91942,300
Mar 21, 2024790.00800.00770.00770.00766.972,506,000
Mar 20, 2024745.00785.00745.00785.00781.914,080,200
Mar 19, 2024740.00745.00735.00745.00742.07684,200
Mar 18, 2024735.00745.00725.00740.00737.09698,000
Mar 15, 2024740.00750.00735.00735.00732.11598,700
Mar 14, 2024750.00755.00740.00745.00742.071,145,600
Mar 13, 2024725.00750.00715.00750.00747.051,482,600
Mar 8, 2024740.00740.00725.00730.00727.13916,000
Mar 7, 2024750.00750.00730.00740.00737.091,098,700
Mar 6, 2024745.00755.00735.00745.00742.07637,500
Mar 5, 2024765.00770.00750.00750.00747.05996,900
Mar 4, 2024735.00765.00730.00765.00761.993,815,300

Related Tickers

ULTJ.JK PT Ultrajaya Milk Industry & Trading Company Tbk
1,400.00
-1.41%
 
1KO.MI Coca-Cola Co
68.12
+0.28%
 
NICL.L Nichols plc
1,295.00
-0.38%
 
MNST.VI Monster Beverage Corporation
52.39
-0.76%
 
PEP.HA PepsiCo Inc
147.88
+0.64%
 
2460.HK China Resources Beverage (Holdings) Company Limited
13.480
+3.37%
 
CCC3.DE The Coca-Cola Company
68.25
+0.35%
 
2097.HK MIXUE Group
290.000
+43.21%
 
GURU.TO GURU Organic Energy Corp.
1.7900
-0.56%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%