Price History - CLEO

Kembali ke Company
Ticker: CLEO
Company: PT Sariguna Primatirta Tbk
Date Open High Low Close Volume Value
19-Jan-2024 335.00 337.50 330.00 330.00 2,372,200 0
18-Jan-2024 335.00 340.00 332.50 335.00 2,836,600 0
17-Jan-2024 340.00 340.00 330.00 335.00 7,550,200 0
16-Jan-2024 345.00 345.00 337.50 340.00 3,289,400 0
15-Jan-2024 350.00 350.00 337.50 345.00 5,640,200 0
12-Jan-2024 337.50 350.00 337.50 347.50 11,608,400 0
11-Jan-2024 342.50 345.00 337.50 337.50 3,307,200 0
10-Jan-2024 340.00 350.00 335.00 340.00 7,797,600 0
09-Jan-2024 345.00 350.00 327.50 340.00 10,694,400 0
08-Jan-2024 340.00 355.00 337.50 342.50 17,292,000 0
05-Jan-2024 325.00 342.50 325.00 337.50 7,317,200 0
04-Jan-2024 340.00 350.00 325.00 332.50 13,740,800 0
03-Jan-2024 350.00 350.00 340.00 340.00 9,734,200 0
02-Jan-2024 355.00 360.00 345.00 350.00 19,414,200 0
29-Dec-2023 365.00 367.50 335.00 355.00 37,916,600 0
28-Dec-2023 352.50 397.50 352.50 360.00 141,614,400 0
27-Dec-2023 320.00 395.00 317.50 350.00 138,921,400 0
22-Dec-2023 320.00 325.00 310.00 320.00 5,895,000 0
21-Dec-2023 322.50 322.50 317.50 320.00 1,171,400 0
20-Dec-2023 322.50 322.50 317.50 322.50 1,608,000 0
19-Dec-2023 322.50 322.50 317.50 322.50 1,797,200 0
18-Dec-2023 325.00 325.00 317.50 322.50 1,041,200 0
15-Dec-2023 317.50 327.50 317.50 325.00 2,399,000 0
14-Dec-2023 317.50 325.00 315.00 320.00 2,578,000 0
13-Dec-2023 320.00 325.00 315.00 320.00 3,626,800 0
12-Dec-2023 317.50 325.00 312.50 320.00 5,321,600 0
11-Dec-2023 322.50 325.00 317.50 317.50 5,621,600 0
08-Dec-2023 322.50 322.50 320.00 322.50 665,600 0
07-Dec-2023 322.50 322.50 317.50 322.50 1,954,600 0
06-Dec-2023 322.50 325.00 320.00 322.50 4,304,400 0
05-Dec-2023 322.50 325.00 317.50 322.50 2,055,600 0
04-Dec-2023 325.00 327.50 320.00 322.50 1,606,200 0
01-Dec-2023 327.50 327.50 322.50 325.00 1,057,400 0
30-Nov-2023 327.50 330.00 317.50 327.50 3,320,600 0
29-Nov-2023 325.00 330.00 322.50 327.50 3,864,400 0
28-Nov-2023 325.00 327.50 320.00 325.00 1,195,800 0
27-Nov-2023 322.50 330.00 317.50 325.00 6,483,200 0
24-Nov-2023 325.00 325.00 317.50 322.50 1,703,000 0
23-Nov-2023 320.00 327.50 317.50 322.50 2,584,400 0
22-Nov-2023 325.00 327.50 320.00 320.00 1,610,000 0
21-Nov-2023 327.50 330.00 325.00 327.50 1,263,000 0
20-Nov-2023 327.50 330.00 325.00 327.50 1,734,200 0
17-Nov-2023 330.00 330.00 325.00 327.50 1,166,200 0
16-Nov-2023 327.50 330.00 325.00 330.00 1,369,000 0
15-Nov-2023 327.50 330.00 322.50 327.50 2,410,600 0
14-Nov-2023 332.50 332.50 325.00 330.00 1,299,000 0
13-Nov-2023 330.00 332.50 325.00 332.50 1,616,800 0
10-Nov-2023 332.50 335.00 327.50 327.50 2,110,200 0
09-Nov-2023 325.00 335.00 325.00 332.50 2,003,600 0
08-Nov-2023 332.50 332.50 322.50 327.50 1,760,600 0
07-Nov-2023 332.50 332.50 325.00 332.50 1,551,000 0
06-Nov-2023 335.00 335.00 325.00 332.50 1,853,600 0
03-Nov-2023 337.50 340.00 327.50 335.00 3,485,400 0
02-Nov-2023 320.00 342.50 320.00 337.50 9,449,000 0
01-Nov-2023 320.00 322.50 315.00 320.00 2,932,200 0
31-Oct-2023 327.50 330.00 317.50 320.00 2,672,800 0
30-Oct-2023 332.50 335.00 320.00 325.00 3,304,400 0
27-Oct-2023 330.00 335.00 322.50 332.50 4,729,600 0
26-Oct-2023 325.00 332.50 320.00 330.00 4,295,800 0
25-Oct-2023 322.50 327.50 317.50 325.00 2,733,800 0
24-Oct-2023 320.00 322.50 317.50 322.50 2,971,800 0
23-Oct-2023 315.00 322.50 312.50 320.00 5,087,600 0
20-Oct-2023 322.50 322.50 315.00 315.00 2,401,200 0
19-Oct-2023 332.50 335.00 322.50 322.50 4,008,600 0
18-Oct-2023 325.00 332.50 320.00 332.50 2,677,200 0
17-Oct-2023 325.00 332.50 322.50 327.50 2,981,000 0
16-Oct-2023 317.50 325.00 315.00 325.00 3,340,600 0
13-Oct-2023 315.00 320.00 315.00 315.00 2,925,200 0
12-Oct-2023 320.00 322.50 315.00 315.00 1,646,200 0
11-Oct-2023 322.50 325.00 317.50 320.00 2,093,000 0
10-Oct-2023 325.00 325.00 317.50 322.50 3,054,400 0
09-Oct-2023 322.50 325.00 317.50 325.00 3,366,600 0
06-Oct-2023 327.50 330.00 317.50 322.50 2,555,200 0
05-Oct-2023 325.00 330.00 312.50 327.50 6,819,600 0
04-Oct-2023 332.50 332.50 320.00 325.00 4,720,800 0
03-Oct-2023 340.00 345.00 327.50 332.50 6,055,800 0
02-Oct-2023 337.50 347.50 335.00 340.00 10,291,000 0
29-Sep-2023 320.00 340.00 317.50 337.50 10,026,400 0
27-Sep-2023 315.00 322.50 315.00 317.50 1,842,200 0
26-Sep-2023 322.50 325.00 315.00 315.00 2,406,000 0
25-Sep-2023 320.00 325.00 317.50 322.50 2,212,200 0
22-Sep-2023 317.50 320.00 315.00 320.00 2,001,600 0
21-Sep-2023 322.50 325.00 315.00 317.50 2,483,400 0
20-Sep-2023 317.50 327.50 312.50 322.50 8,024,800 0
19-Sep-2023 317.50 322.50 315.00 317.50 2,671,200 0
18-Sep-2023 322.50 325.00 315.00 317.50 2,650,600 0
15-Sep-2023 317.50 325.00 310.00 322.50 7,367,000 0
14-Sep-2023 317.50 325.00 317.50 317.50 2,723,000 0
13-Sep-2023 325.00 330.00 320.00 322.50 5,448,600 0
12-Sep-2023 315.00 327.50 312.50 325.00 6,418,000 0
11-Sep-2023 320.00 322.50 310.00 312.50 6,415,200 0
08-Sep-2023 320.00 322.50 315.00 320.00 6,182,800 0
07-Sep-2023 325.00 325.00 310.00 320.00 7,737,200 0
06-Sep-2023 337.50 337.50 325.00 325.00 10,870,400 0
05-Sep-2023 342.50 342.50 337.50 337.50 2,458,600 0
04-Sep-2023 345.00 345.00 332.50 342.50 4,468,200 0
01-Sep-2023 350.00 352.50 335.00 345.00 7,340,800 0
31-Aug-2023 350.00 352.50 347.50 350.00 4,326,000 0
30-Aug-2023 342.50 352.50 342.50 347.50 7,352,800 0
29-Aug-2023 345.00 345.00 337.50 342.50 3,746,800 0