Price History - CLEO

Kembali ke Company
Ticker: CLEO
Company: PT Sariguna Primatirta Tbk
Date Open High Low Close Volume Value
02-Apr-2024 380.00 390.00 362.50 390.00 4,866,200 0
01-Apr-2024 392.50 402.50 375.00 375.00 7,095,000 0
28-Mar-2024 385.00 387.50 380.00 382.50 4,185,400 0
27-Mar-2024 385.00 387.50 380.00 385.00 3,760,000 0
26-Mar-2024 390.00 390.00 377.50 382.50 3,234,800 0
25-Mar-2024 397.50 397.50 385.00 387.50 2,998,400 0
22-Mar-2024 390.00 392.50 385.00 392.50 1,884,600 0
21-Mar-2024 395.00 400.00 385.00 385.00 5,012,000 0
20-Mar-2024 372.50 392.50 372.50 392.50 8,160,400 0
19-Mar-2024 370.00 372.50 367.50 372.50 1,368,400 0
18-Mar-2024 367.50 372.50 362.50 370.00 1,396,000 0
15-Mar-2024 370.00 375.00 367.50 367.50 1,197,400 0
14-Mar-2024 375.00 377.50 370.00 372.50 2,291,200 0
13-Mar-2024 362.50 375.00 357.50 375.00 2,965,200 0
08-Mar-2024 370.00 370.00 362.50 365.00 1,832,000 0
07-Mar-2024 375.00 375.00 365.00 370.00 2,197,400 0
06-Mar-2024 372.50 377.50 367.50 372.50 1,275,000 0
05-Mar-2024 382.50 385.00 375.00 375.00 1,993,800 0
04-Mar-2024 367.50 382.50 365.00 382.50 7,630,600 0
01-Mar-2024 380.00 385.00 365.00 365.00 4,054,800 0
29-Feb-2024 360.00 390.00 360.00 377.50 15,645,600 0
28-Feb-2024 360.00 362.50 350.00 360.00 1,839,000 0
27-Feb-2024 355.00 360.00 345.00 352.50 2,304,800 0
26-Feb-2024 362.50 367.50 350.00 352.50 3,884,000 0
23-Feb-2024 365.00 375.00 355.00 362.50 4,171,200 0
22-Feb-2024 357.50 380.00 352.50 365.00 12,544,000 0
21-Feb-2024 340.00 375.00 337.50 357.50 17,393,400 0
20-Feb-2024 345.00 347.50 337.50 340.00 2,478,800 0
19-Feb-2024 347.50 350.00 345.00 345.00 1,955,000 0
16-Feb-2024 345.00 352.50 342.50 345.00 6,257,400 0
15-Feb-2024 337.50 347.50 337.50 345.00 4,837,400 0
13-Feb-2024 342.50 345.00 332.50 337.50 3,231,400 0
12-Feb-2024 340.00 345.00 337.50 342.50 2,639,000 0
07-Feb-2024 335.00 340.00 332.50 340.00 1,508,400 0
06-Feb-2024 337.50 340.00 332.50 335.00 3,324,400 0
05-Feb-2024 332.50 340.00 330.00 337.50 2,625,000 0
02-Feb-2024 337.50 342.50 330.00 332.50 3,290,800 0
01-Feb-2024 337.50 345.00 335.00 337.50 3,714,600 0
31-Jan-2024 327.50 337.50 322.50 335.00 6,654,600 0
30-Jan-2024 337.50 337.50 322.50 327.50 5,830,600 0
29-Jan-2024 337.50 342.50 335.00 337.50 3,046,800 0
26-Jan-2024 337.50 337.50 332.50 337.50 3,182,200 0
25-Jan-2024 322.50 340.00 322.50 335.00 12,492,000 0
24-Jan-2024 327.50 332.50 320.00 325.00 4,200,200 0
23-Jan-2024 335.00 335.00 327.50 327.50 3,213,400 0
22-Jan-2024 330.00 332.50 327.50 332.50 2,787,800 0
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