PT Sariguna Primatirta Tbk CLEO

IDX · Indonesia · Consumer Non-Durables

IDR 414.00+4.00 (+0.98%)

Market closed· Oct 1, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 414.00	+0.98%	IDR 410.00	IDR 414.00	IDR 406.00	10.19M
2026-09-30	IDR 410.00	0.00%	IDR 410.00	IDR 416.00	IDR 410.00	7.67M
2026-09-29	IDR 410.00	+0.99%	IDR 404.00	IDR 414.00	IDR 400.00	11.53M
2026-09-28	IDR 406.00	-0.49%	IDR 408.00	IDR 410.00	IDR 404.00	8.15M
2026-09-25	IDR 408.00	+0.49%	IDR 406.00	IDR 412.00	IDR 404.00	9.74M
2026-09-24	IDR 406.00	-2.40%	IDR 418.00	IDR 420.00	IDR 406.00	8.49M
2026-09-23	IDR 416.00	+2.46%	IDR 406.00	IDR 418.00	IDR 406.00	11.46M
2026-09-22	IDR 406.00	-1.93%	IDR 414.00	IDR 416.00	IDR 400.00	13.48M
2026-09-21	IDR 414.00	-1.90%	IDR 422.00	IDR 424.00	IDR 414.00	7.41M
2026-09-18	IDR 422.00	-2.31%	IDR 432.00	IDR 434.00	IDR 422.00	10.36M
2026-09-17	IDR 432.00	+2.37%	IDR 422.00	IDR 440.00	IDR 422.00	17.34M
2026-09-16	IDR 422.00	-1.40%	IDR 428.00	IDR 440.00	IDR 422.00	16.80M
2026-09-15	IDR 428.00	+0.47%	IDR 428.00	IDR 430.00	IDR 418.00	15.31M
2026-09-14	IDR 426.00	+1.43%	IDR 420.00	IDR 430.00	IDR 412.00	13.69M
2026-09-11	IDR 420.00	-0.47%	IDR 420.00	IDR 428.00	IDR 412.00	12.88M
2026-09-10	IDR 422.00	-2.76%	IDR 436.00	IDR 440.00	IDR 422.00	17.36M
2026-09-09	IDR 434.00	+3.33%	IDR 424.00	IDR 442.00	IDR 424.00	25.62M
2026-09-08	IDR 420.00	-1.41%	IDR 430.00	IDR 430.00	IDR 420.00	12.63M
2026-09-07	IDR 426.00	0.00%	IDR 430.00	IDR 440.00	IDR 424.00	23.09M
2026-09-04	IDR 426.00	+4.93%	IDR 408.00	IDR 436.00	IDR 408.00	26.06M
2026-09-03	IDR 406.00	+0.50%	IDR 406.00	IDR 410.00	IDR 404.00	11.17M
2026-09-02	IDR 404.00	-0.98%	IDR 410.00	IDR 410.00	IDR 404.00	8.36M
2026-09-01	IDR 408.00	0.00%	IDR 412.00	IDR 414.00	IDR 408.00	11.53M
2026-08-31	IDR 408.00	+0.99%	IDR 404.00	IDR 414.00	IDR 402.00	9.63M
2026-08-28	IDR 404.00	0.00%	IDR 404.00	IDR 412.00	IDR 404.00	9.98M
2026-08-27	IDR 404.00	+1.51%	IDR 398.00	IDR 408.00	IDR 392.00	12.14M
2026-08-26	IDR 398.00	-0.50%	IDR 400.00	IDR 406.00	IDR 394.00	11.80M
2026-08-24	IDR 400.00	-1.96%	IDR 410.00	IDR 416.00	IDR 400.00	15.22M
2026-08-21	IDR 408.00	+0.99%	IDR 404.00	IDR 410.00	IDR 402.00	10.81M
2026-08-20	IDR 404.00	+6.32%	IDR 380.00	IDR 416.00	IDR 380.00	29.83M
2026-08-19	IDR 380.00	0.00%	IDR 380.00	IDR 384.00	IDR 376.00	8.07M
2026-08-18	IDR 380.00	+1.06%	IDR 376.00	IDR 380.00	IDR 374.00	6.73M
2026-08-14	IDR 376.00	0.00%	IDR 376.00	IDR 378.00	IDR 370.00	7.07M
2026-08-13	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 374.00	3.14M
2026-08-12	IDR 382.00	+1.06%	IDR 380.00	IDR 382.00	IDR 374.00	5.42M
2026-08-11	IDR 378.00	-1.05%	IDR 382.00	IDR 386.00	IDR 376.00	8.01M
2026-08-10	IDR 382.00	-1.04%	IDR 388.00	IDR 392.00	IDR 382.00	11.28M
2026-08-07	IDR 386.00	-1.03%	IDR 390.00	IDR 390.00	IDR 384.00	6.87M
2026-08-06	IDR 390.00	+0.52%	IDR 390.00	IDR 394.00	IDR 382.00	10.80M
2026-08-05	IDR 388.00	+2.11%	IDR 380.00	IDR 394.00	IDR 378.00	10.75M
2026-08-04	IDR 380.00	0.00%	IDR 382.00	IDR 382.00	IDR 378.00	4.70M
2026-08-03	IDR 380.00	-1.55%	IDR 386.00	IDR 386.00	IDR 378.00	6.46M
2026-07-31	IDR 386.00	0.00%	IDR 388.00	IDR 388.00	IDR 380.00	7.48M
2026-07-30	IDR 386.00	+0.52%	IDR 384.00	IDR 390.00	IDR 380.00	10.42M
2026-07-29	IDR 384.00	+2.67%	IDR 376.00	IDR 384.00	IDR 374.00	6.84M
2026-07-28	IDR 374.00	0.00%	IDR 374.00	IDR 378.00	IDR 374.00	2.52M
2026-07-27	IDR 374.00	0.00%	IDR 376.00	IDR 376.00	IDR 370.00	1.44M
2026-07-24	IDR 374.00	-1.58%	IDR 380.00	IDR 380.00	IDR 374.00	2.14M
2026-07-23	IDR 380.00	-0.52%	IDR 382.00	IDR 382.00	IDR 376.00	4.38M
2026-07-22	IDR 382.00	-0.52%	IDR 382.00	IDR 382.00	IDR 376.00	4.55M
2026-07-21	IDR 384.00	+0.52%	IDR 382.00	IDR 384.00	IDR 378.00	3.81M
2026-07-20	IDR 382.00	+0.53%	IDR 380.00	IDR 384.00	IDR 378.00	4.41M
2026-07-17	IDR 380.00	0.00%	IDR 382.00	IDR 382.00	IDR 378.00	3.33M
2026-07-16	IDR 380.00	-1.04%	IDR 384.00	IDR 384.00	IDR 378.00	3.50M
2026-07-15	IDR 384.00	+1.59%	IDR 380.00	IDR 384.00	IDR 380.00	3.46M
2026-07-14	IDR 378.00	-1.05%	IDR 382.00	IDR 384.00	IDR 378.00	3.17M
2026-07-13	IDR 382.00	+1.06%	IDR 380.00	IDR 382.00	IDR 374.00	4.51M
2026-07-10	IDR 378.00	-1.05%	IDR 382.00	IDR 386.00	IDR 378.00	5.15M
2026-07-09	IDR 382.00	+2.14%	IDR 378.00	IDR 384.00	IDR 376.00	5.10M
2026-07-08	IDR 374.00	-4.10%	IDR 388.00	IDR 388.00	IDR 374.00	3.91M
2026-07-07	IDR 390.00	+3.17%	IDR 380.00	IDR 394.00	IDR 378.00	6.36M
2026-07-06	IDR 378.00	-1.05%	IDR 382.00	IDR 382.00	IDR 374.00	4.47M
2026-07-03	IDR 382.00	0.00%	IDR 378.00	IDR 382.00	IDR 376.00	4.13M
2026-07-02	IDR 382.00	+2.14%	IDR 374.00	IDR 384.00	IDR 374.00	3.44M
2026-07-01	IDR 374.00	+1.63%	IDR 368.00	IDR 376.00	IDR 364.00	3.66M
2026-06-30	IDR 368.00	-1.08%	IDR 372.00	IDR 378.00	IDR 364.00	2.82M
2026-06-29	IDR 372.00	-0.53%	IDR 374.00	IDR 380.00	IDR 370.00	2.06M
2026-06-26	IDR 374.00	-1.58%	IDR 380.00	IDR 380.00	IDR 366.00	618.20K
2026-06-25	IDR 380.00	+1.60%	IDR 376.00	IDR 386.00	IDR 364.00	1.86M
2026-06-24	IDR 374.00	-1.58%	IDR 382.00	IDR 390.00	IDR 360.00	1.57M
2026-06-23	IDR 380.00	-2.56%	IDR 388.00	IDR 390.00	IDR 380.00	2.59M
2026-06-22	IDR 390.00	+2.63%	IDR 382.00	IDR 396.00	IDR 378.00	3.71M
2026-06-19	IDR 380.00	-0.52%	IDR 378.00	IDR 388.00	IDR 376.00	1.49M
2026-06-18	IDR 382.00	-1.04%	IDR 382.00	IDR 384.00	IDR 372.00	1.04M
2026-06-17	IDR 386.00	-1.53%	IDR 392.00	IDR 394.00	IDR 380.00	1.35M
2026-06-15	IDR 392.00	+3.16%	IDR 380.00	IDR 396.00	IDR 380.00	4.91M
2026-06-12	IDR 380.00	+1.06%	IDR 380.00	IDR 396.00	IDR 368.00	8.26M
2026-06-11	IDR 376.00	+8.67%	IDR 348.00	IDR 378.00	IDR 346.00	7.38M
2026-06-10	IDR 346.00	+2.37%	IDR 340.00	IDR 352.00	IDR 338.00	4.30M
2026-06-09	IDR 338.00	+4.97%	IDR 322.00	IDR 346.00	IDR 320.00	8.74M
2026-06-08	IDR 322.00	-10.06%	IDR 358.00	IDR 358.00	IDR 320.00	13.70M
2026-06-05	IDR 358.00	-2.72%	IDR 368.00	IDR 372.00	IDR 358.00	5.58M
2026-06-04	IDR 368.00	-3.66%	IDR 382.00	IDR 382.00	IDR 356.00	11.07M
2026-06-03	IDR 382.00	-2.05%	IDR 390.00	IDR 390.00	IDR 380.00	5.14M
2026-06-02	IDR 390.00	+0.52%	IDR 396.00	IDR 396.00	IDR 386.00	5.42M
2026-05-29	IDR 388.00	-0.51%	IDR 390.00	IDR 394.00	IDR 386.00	5.89M
2026-05-28	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-27	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-26	IDR 390.00	0.00%	IDR 390.00	IDR 396.00	IDR 388.00	1.79M
2026-05-25	IDR 390.00	-0.51%	IDR 392.00	IDR 396.00	IDR 388.00	1.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 414.00	+0.98%	IDR 410.00	IDR 414.00	IDR 406.00	10.19M
2026-09-30	IDR 410.00	0.00%	IDR 410.00	IDR 416.00	IDR 410.00	7.67M
2026-09-29	IDR 410.00	+0.99%	IDR 404.00	IDR 414.00	IDR 400.00	11.53M
2026-09-28	IDR 406.00	-0.49%	IDR 408.00	IDR 410.00	IDR 404.00	8.15M
2026-09-25	IDR 408.00	+0.49%	IDR 406.00	IDR 412.00	IDR 404.00	9.74M
2026-09-24	IDR 406.00	-2.40%	IDR 418.00	IDR 420.00	IDR 406.00	8.49M
2026-09-23	IDR 416.00	+2.46%	IDR 406.00	IDR 418.00	IDR 406.00	11.46M
2026-09-22	IDR 406.00	-1.93%	IDR 414.00	IDR 416.00	IDR 400.00	13.48M
2026-09-21	IDR 414.00	-1.90%	IDR 422.00	IDR 424.00	IDR 414.00	7.41M
2026-09-18	IDR 422.00	-2.31%	IDR 432.00	IDR 434.00	IDR 422.00	10.36M
2026-09-17	IDR 432.00	+2.37%	IDR 422.00	IDR 440.00	IDR 422.00	17.34M
2026-09-16	IDR 422.00	-1.40%	IDR 428.00	IDR 440.00	IDR 422.00	16.80M
2026-09-15	IDR 428.00	+0.47%	IDR 428.00	IDR 430.00	IDR 418.00	15.31M
2026-09-14	IDR 426.00	+1.43%	IDR 420.00	IDR 430.00	IDR 412.00	13.69M
2026-09-11	IDR 420.00	-0.47%	IDR 420.00	IDR 428.00	IDR 412.00	12.88M
2026-09-10	IDR 422.00	-2.76%	IDR 436.00	IDR 440.00	IDR 422.00	17.36M
2026-09-09	IDR 434.00	+3.33%	IDR 424.00	IDR 442.00	IDR 424.00	25.62M
2026-09-08	IDR 420.00	-1.41%	IDR 430.00	IDR 430.00	IDR 420.00	12.63M
2026-09-07	IDR 426.00	0.00%	IDR 430.00	IDR 440.00	IDR 424.00	23.09M
2026-09-04	IDR 426.00	+4.93%	IDR 408.00	IDR 436.00	IDR 408.00	26.06M
2026-09-03	IDR 406.00	+0.50%	IDR 406.00	IDR 410.00	IDR 404.00	11.17M
2026-09-02	IDR 404.00	-0.98%	IDR 410.00	IDR 410.00	IDR 404.00	8.36M
2026-09-01	IDR 408.00	0.00%	IDR 412.00	IDR 414.00	IDR 408.00	11.53M
2026-08-31	IDR 408.00	+0.99%	IDR 404.00	IDR 414.00	IDR 402.00	9.63M
2026-08-28	IDR 404.00	0.00%	IDR 404.00	IDR 412.00	IDR 404.00	9.98M
2026-08-27	IDR 404.00	+1.51%	IDR 398.00	IDR 408.00	IDR 392.00	12.14M
2026-08-26	IDR 398.00	-0.50%	IDR 400.00	IDR 406.00	IDR 394.00	11.80M
2026-08-24	IDR 400.00	-1.96%	IDR 410.00	IDR 416.00	IDR 400.00	15.22M
2026-08-21	IDR 408.00	+0.99%	IDR 404.00	IDR 410.00	IDR 402.00	10.81M
2026-08-20	IDR 404.00	+6.32%	IDR 380.00	IDR 416.00	IDR 380.00	29.83M
2026-08-19	IDR 380.00	0.00%	IDR 380.00	IDR 384.00	IDR 376.00	8.07M
2026-08-18	IDR 380.00	+1.06%	IDR 376.00	IDR 380.00	IDR 374.00	6.73M
2026-08-14	IDR 376.00	0.00%	IDR 376.00	IDR 378.00	IDR 370.00	7.07M
2026-08-13	IDR 376.00	-1.57%	IDR 382.00	IDR 382.00	IDR 374.00	3.14M
2026-08-12	IDR 382.00	+1.06%	IDR 380.00	IDR 382.00	IDR 374.00	5.42M
2026-08-11	IDR 378.00	-1.05%	IDR 382.00	IDR 386.00	IDR 376.00	8.01M
2026-08-10	IDR 382.00	-1.04%	IDR 388.00	IDR 392.00	IDR 382.00	11.28M
2026-08-07	IDR 386.00	-1.03%	IDR 390.00	IDR 390.00	IDR 384.00	6.87M
2026-08-06	IDR 390.00	+0.52%	IDR 390.00	IDR 394.00	IDR 382.00	10.80M
2026-08-05	IDR 388.00	+2.11%	IDR 380.00	IDR 394.00	IDR 378.00	10.75M
2026-08-04	IDR 380.00	0.00%	IDR 382.00	IDR 382.00	IDR 378.00	4.70M
2026-08-03	IDR 380.00	-1.55%	IDR 386.00	IDR 386.00	IDR 378.00	6.46M
2026-07-31	IDR 386.00	0.00%	IDR 388.00	IDR 388.00	IDR 380.00	7.48M
2026-07-30	IDR 386.00	+0.52%	IDR 384.00	IDR 390.00	IDR 380.00	10.42M
2026-07-29	IDR 384.00	+2.67%	IDR 376.00	IDR 384.00	IDR 374.00	6.84M
2026-07-28	IDR 374.00	0.00%	IDR 374.00	IDR 378.00	IDR 374.00	2.52M
2026-07-27	IDR 374.00	0.00%	IDR 376.00	IDR 376.00	IDR 370.00	1.44M
2026-07-24	IDR 374.00	-1.58%	IDR 380.00	IDR 380.00	IDR 374.00	2.14M
2026-07-23	IDR 380.00	-0.52%	IDR 382.00	IDR 382.00	IDR 376.00	4.38M
2026-07-22	IDR 382.00	-0.52%	IDR 382.00	IDR 382.00	IDR 376.00	4.55M
2026-07-21	IDR 384.00	+0.52%	IDR 382.00	IDR 384.00	IDR 378.00	3.81M
2026-07-20	IDR 382.00	+0.53%	IDR 380.00	IDR 384.00	IDR 378.00	4.41M
2026-07-17	IDR 380.00	0.00%	IDR 382.00	IDR 382.00	IDR 378.00	3.33M
2026-07-16	IDR 380.00	-1.04%	IDR 384.00	IDR 384.00	IDR 378.00	3.50M
2026-07-15	IDR 384.00	+1.59%	IDR 380.00	IDR 384.00	IDR 380.00	3.46M
2026-07-14	IDR 378.00	-1.05%	IDR 382.00	IDR 384.00	IDR 378.00	3.17M
2026-07-13	IDR 382.00	+1.06%	IDR 380.00	IDR 382.00	IDR 374.00	4.51M
2026-07-10	IDR 378.00	-1.05%	IDR 382.00	IDR 386.00	IDR 378.00	5.15M
2026-07-09	IDR 382.00	+2.14%	IDR 378.00	IDR 384.00	IDR 376.00	5.10M
2026-07-08	IDR 374.00	-4.10%	IDR 388.00	IDR 388.00	IDR 374.00	3.91M
2026-07-07	IDR 390.00	+3.17%	IDR 380.00	IDR 394.00	IDR 378.00	6.36M
2026-07-06	IDR 378.00	-1.05%	IDR 382.00	IDR 382.00	IDR 374.00	4.47M
2026-07-03	IDR 382.00	0.00%	IDR 378.00	IDR 382.00	IDR 376.00	4.13M
2026-07-02	IDR 382.00	+2.14%	IDR 374.00	IDR 384.00	IDR 374.00	3.44M
2026-07-01	IDR 374.00	+1.63%	IDR 368.00	IDR 376.00	IDR 364.00	3.66M
2026-06-30	IDR 368.00	-1.08%	IDR 372.00	IDR 378.00	IDR 364.00	2.82M
2026-06-29	IDR 372.00	-0.53%	IDR 374.00	IDR 380.00	IDR 370.00	2.06M
2026-06-26	IDR 374.00	-1.58%	IDR 380.00	IDR 380.00	IDR 366.00	618.20K
2026-06-25	IDR 380.00	+1.60%	IDR 376.00	IDR 386.00	IDR 364.00	1.86M
2026-06-24	IDR 374.00	-1.58%	IDR 382.00	IDR 390.00	IDR 360.00	1.57M
2026-06-23	IDR 380.00	-2.56%	IDR 388.00	IDR 390.00	IDR 380.00	2.59M
2026-06-22	IDR 390.00	+2.63%	IDR 382.00	IDR 396.00	IDR 378.00	3.71M
2026-06-19	IDR 380.00	-0.52%	IDR 378.00	IDR 388.00	IDR 376.00	1.49M
2026-06-18	IDR 382.00	-1.04%	IDR 382.00	IDR 384.00	IDR 372.00	1.04M
2026-06-17	IDR 386.00	-1.53%	IDR 392.00	IDR 394.00	IDR 380.00	1.35M
2026-06-15	IDR 392.00	+3.16%	IDR 380.00	IDR 396.00	IDR 380.00	4.91M
2026-06-12	IDR 380.00	+1.06%	IDR 380.00	IDR 396.00	IDR 368.00	8.26M
2026-06-11	IDR 376.00	+8.67%	IDR 348.00	IDR 378.00	IDR 346.00	7.38M
2026-06-10	IDR 346.00	+2.37%	IDR 340.00	IDR 352.00	IDR 338.00	4.30M
2026-06-09	IDR 338.00	+4.97%	IDR 322.00	IDR 346.00	IDR 320.00	8.74M
2026-06-08	IDR 322.00	-10.06%	IDR 358.00	IDR 358.00	IDR 320.00	13.70M
2026-06-05	IDR 358.00	-2.72%	IDR 368.00	IDR 372.00	IDR 358.00	5.58M
2026-06-04	IDR 368.00	-3.66%	IDR 382.00	IDR 382.00	IDR 356.00	11.07M
2026-06-03	IDR 382.00	-2.05%	IDR 390.00	IDR 390.00	IDR 380.00	5.14M
2026-06-02	IDR 390.00	+0.52%	IDR 396.00	IDR 396.00	IDR 386.00	5.42M
2026-05-29	IDR 388.00	-0.51%	IDR 390.00	IDR 394.00	IDR 386.00	5.89M
2026-05-28	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-27	IDR 390.00	0.00%	IDR 390.00	IDR 390.00	IDR 390.00	0
2026-05-26	IDR 390.00	0.00%	IDR 390.00	IDR 396.00	IDR 388.00	1.79M
2026-05-25	IDR 390.00	-0.51%	IDR 392.00	IDR 396.00	IDR 388.00	1.01M