Price History - CLEO

Kembali ke Company
Ticker: CLEO
Company: PT Sariguna Primatirta Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 330.00 345.00 327.50 345.00 9,765,200 0
25-Aug-2023 332.50 335.00 325.00 330.00 4,007,800 0
24-Aug-2023 322.50 335.00 317.50 332.50 8,605,000 0
23-Aug-2023 337.50 337.50 325.00 325.00 5,870,000 0
22-Aug-2023 350.00 355.00 305.00 332.50 21,361,000 0
21-Aug-2023 355.00 355.00 347.50 350.00 4,485,600 0
18-Aug-2023 350.00 357.50 345.00 355.00 2,573,800 0
16-Aug-2023 352.50 352.50 345.00 350.00 3,884,200 0
15-Aug-2023 355.00 362.50 345.00 352.50 9,891,800 0
14-Aug-2023 352.50 357.50 347.50 352.50 5,228,200 0
11-Aug-2023 355.00 355.00 340.00 350.00 6,193,400 0
10-Aug-2023 337.50 360.00 335.00 352.50 28,870,200 0
09-Aug-2023 337.50 340.00 332.50 337.50 4,620,800 0
08-Aug-2023 337.50 340.00 335.00 335.00 4,912,600 0
07-Aug-2023 332.50 340.00 330.00 335.00 6,965,000 0
04-Aug-2023 337.50 340.00 330.00 332.50 9,153,400 0
03-Aug-2023 327.50 345.00 325.00 337.50 16,624,800 0
02-Aug-2023 325.00 332.50 322.50 327.50 10,326,200 0
01-Aug-2023 330.00 332.50 322.50 325.00 6,444,400 0
31-Jul-2023 332.50 332.50 322.50 330.00 6,250,400 0
28-Jul-2023 335.00 337.50 315.00 332.50 13,766,800 0
27-Jul-2023 340.00 342.50 327.50 335.00 10,508,600 0
26-Jul-2023 322.50 340.00 322.50 337.50 29,963,000 0
25-Jul-2023 322.50 325.00 320.00 322.50 7,697,600 0
24-Jul-2023 317.50 325.00 317.50 322.50 12,201,400 0
21-Jul-2023 307.50 325.00 307.50 317.50 12,646,200 0
20-Jul-2023 302.50 312.50 300.00 307.50 5,379,400 0
18-Jul-2023 310.00 312.50 300.00 302.50 6,203,800 0
17-Jul-2023 312.50 315.00 307.50 312.50 5,538,400 0
14-Jul-2023 312.50 315.00 307.50 312.50 5,069,200 0
13-Jul-2023 310.00 315.00 305.00 312.50 8,347,600 0
12-Jul-2023 315.00 315.00 300.00 310.00 13,365,400 0
11-Jul-2023 320.00 322.50 312.50 312.50 7,242,600 0
10-Jul-2023 310.00 322.50 307.50 320.00 11,606,600 0
07-Jul-2023 310.00 325.00 300.00 310.00 19,096,200 0
06-Jul-2023 317.50 332.50 312.50 315.00 19,659,200 0
05-Jul-2023 300.00 335.00 292.50 317.50 31,230,800 0
04-Jul-2023 297.50 302.50 290.00 300.00 11,399,400 0
03-Jul-2023 305.00 310.00 287.50 297.50 26,699,800 0
27-Jun-2023 287.50 310.00 287.50 302.50 26,713,000 0
26-Jun-2023 300.00 302.50 287.50 287.50 17,224,000 0
23-Jun-2023 275.00 297.50 272.50 295.00 31,987,200 0
22-Jun-2023 275.00 275.00 270.00 275.00 5,375,000 0
21-Jun-2023 270.00 275.00 267.50 275.00 8,381,600 0
20-Jun-2023 277.50 277.50 267.50 267.50 8,040,800 0
19-Jun-2023 272.50 277.50 270.00 277.50 5,319,600 0
16-Jun-2023 280.00 280.00 270.00 272.50 6,103,000 0
15-Jun-2023 287.50 287.50 275.00 277.50 8,565,000 0
14-Jun-2023 270.00 285.00 270.00 285.00 7,775,800 0
13-Jun-2023 272.50 275.00 265.00 270.00 5,820,600 0
12-Jun-2023 282.50 282.50 272.50 275.00 5,382,200 0
09-Jun-2023 290.00 292.50 277.50 280.00 8,863,200 0
08-Jun-2023 275.00 292.50 275.00 290.00 11,752,000 0
07-Jun-2023 280.00 282.50 272.50 277.50 7,497,600 0