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 |