Efek Terdaftar

SARIGUNA PRIMATIRTA Tbk, PT

Security name
SARIGUNA PRIMATIRTA Tbk
Issuer
SARIGUNA PRIMATIRTA Tbk, PT
ISIN Code
ID1000138605
Short Code
CLEO
Type
Saham Biasa
Listing Date
05 Mei 2017
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
11,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
12,000,000,000 (Total)
As of 8 Jul 2020
18.75% Scripless = 2,250,000,000.000
Local Percentage
18.67%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 442 414 442 291,763 12,588,482,000 1,905
16 Jul 2019 0 446 434 438 159,532 7,005,416,200 1,233
17 Jul 2019 0 440 434 436 105,274 4,602,717,200 545
18 Jul 2019 0 438 434 436 85,284 3,719,204,400 438
19 Jul 2019 0 442 434 440 146,792 6,431,548,400 837
22 Jul 2019 0 454 438 448 210,379 9,395,202,800 1,612
23 Jul 2019 0 450 444 448 111,422 4,974,686,200 699
24 Jul 2019 0 482 446 482 398,254 18,513,791,000 3,061
25 Jul 2019 0 486 472 478 208,092 9,957,434,800 2,021
26 Jul 2019 0 478 470 476 113,749 5,391,316,200 974
29 Jul 2019 0 510 474 500 339,596 16,769,534,300 3,345
30 Jul 2019 0 525 500 515 183,719 9,452,315,000 2,018
31 Jul 2019 0 540 515 525 226,032 11,915,129,500 2,323
01 Aug 2019 0 530 510 510 170,671 8,827,156,500 1,748
02 Aug 2019 0 525 500 515 200,702 10,319,183,000 1,330
05 Aug 2019 0 520 510 510 143,936 7,407,104,000 1,085
06 Aug 2019 0 510 480 505 284,301 14,022,197,200 2,709
07 Aug 2019 0 540 500 525 255,563 13,237,681,500 1,925
08 Aug 2019 0 555 530 545 287,694 15,667,123,500 2,617
09 Aug 2019 0 565 545 545 201,865 11,173,513,000 1,981
12 Aug 2019 0 550 530 535 137,183 7,395,577,500 1,803
13 Aug 2019 0 540 520 535 140,081 7,417,254,500 1,432
14 Aug 2019 0 565 535 565 282,870 15,732,248,500 2,415
15 Aug 2019 0 595 540 590 404,440 23,291,825,000 3,533
16 Aug 2019 0 610 580 595 357,207 21,476,211,500 3,489
19 Aug 2019 0 615 595 610 189,120 11,449,677,500 1,968
20 Aug 2019 0 665 610 635 630,952 40,099,792,500 6,778
21 Aug 2019 0 650 615 635 365,361 23,074,168,000 4,096
22 Aug 2019 0 640 620 630 225,453 14,211,215,500 2,030
23 Aug 2019 0 665 625 660 471,241 30,787,619,500 4,219
26 Aug 2019 0 670 635 660 326,160 21,432,111,500 3,499
27 Aug 2019 0 670 640 645 221,585 14,466,199,500 3,151
28 Aug 2019 0 650 585 605 522,281 32,391,694,500 5,963
29 Aug 2019 0 615 560 570 580,945 33,712,512,000 7,449
30 Aug 2019 0 595 530 590 668,493 37,709,158,500 8,208
02 Sep 2019 0 625 590 590 534,687 32,264,177,000 6,779
03 Sep 2019 0 605 585 585 219,487 13,056,122,000 2,716
04 Sep 2019 0 590 565 575 183,950 10,602,235,000 2,387
05 Sep 2019 0 590 555 575 237,574 13,502,356,000 2,979
06 Sep 2019 0 585 560 570 178,754 10,238,945,500 1,673
09 Sep 2019 0 575 560 570 148,165 8,385,411,500 1,981
10 Sep 2019 0 575 555 560 128,608 7,248,121,000 1,553
11 Sep 2019 0 600 560 595 440,052 25,887,328,500 5,317
12 Sep 2019 0 610 575 580 253,043 14,963,602,000 2,923
13 Sep 2019 0 585 565 575 141,793 8,130,271,000 1,556
16 Sep 2019 0 575 560 565 123,236 6,995,450,500 1,440
17 Sep 2019 0 575 560 565 119,501 6,769,561,000 1,054
18 Sep 2019 0 570 560 565 119,374 6,757,398,500 1,050
19 Sep 2019 0 580 560 575 136,988 7,814,037,000 1,320
20 Sep 2019 0 580 565 570 91,793 5,276,696,500 1,064
23 Sep 2019 0 575 560 570 72,707 4,123,593,500 841
24 Sep 2019 0 570 535 545 218,733 12,155,638,000 1,922
25 Sep 2019 0 555 540 550 113,666 6,251,154,000 1,029
26 Sep 2019 0 555 545 550 81,863 4,497,216,500 922
27 Sep 2019 0 555 540 545 85,316 4,662,131,000 836
30 Sep 2019 0 545 530 540 108,398 5,820,039,000 1,048
01 Oct 2019 0 540 535 535 74,131 3,978,628,500 678
02 Oct 2019 0 545 530 530 91,913 4,924,085,500 870
03 Oct 2019 0 530 500 520 217,543 11,170,156,500 1,669
04 Oct 2019 0 530 510 510 107,085 5,561,472,500 929
07 Oct 2019 0 545 510 535 184,518 9,776,961,500 1,743
08 Oct 2019 0 580 535 575 374,362 21,003,370,000 4,140
09 Oct 2019 0 590 560 560 277,498 16,021,373,500 3,982
10 Oct 2019 0 570 550 550 144,554 8,098,714,000 1,641
11 Oct 2019 0 565 540 565 176,342 9,755,783,000 1,958
14 Oct 2019 0 605 555 555 128,521 7,249,448,000 1,434
15 Oct 2019 0 560 550 550 94,522 5,254,936,500 935
16 Oct 2019 0 565 550 555 107,797 6,000,320,000 925
17 Oct 2019 0 560 540 540 135,118 7,428,479,500 1,331
18 Oct 2019 0 550 540 545 87,785 4,784,108,500 843
21 Oct 2019 0 550 535 540 119,070 6,468,533,500 1,163
22 Oct 2019 0 550 535 540 107,637 5,836,874,500 891
23 Oct 2019 0 545 535 540 97,797 5,292,302,000 737
24 Oct 2019 0 545 535 545 110,468 5,968,818,500 912
25 Oct 2019 0 550 535 545 87,594 4,756,086,000 806
28 Oct 2019 0 575 540 575 271,286 15,223,779,500 3,100
29 Oct 2019 0 590 565 570 241,580 13,990,452,000 2,860
30 Oct 2019 0 570 550 560 141,996 7,936,884,500 1,447
31 Oct 2019 0 560 545 545 118,931 6,582,685,500 1,073
01 Nov 2019 0 550 535 540 128,567 6,948,365,500 965
04 Nov 2019 0 555 540 545 130,614 7,141,437,500 1,341
05 Nov 2019 0 550 535 545 88,332 4,790,418,000 1,217
06 Nov 2019 0 550 535 545 110,085 5,953,695,000 1,010
07 Nov 2019 0 545 520 535 133,416 7,143,165,000 1,375
08 Nov 2019 0 535 520 530 107,524 5,667,304,000 1,160
11 Nov 2019 0 530 515 525 102,781 5,392,574,000 877
12 Nov 2019 0 535 515 535 107,147 5,601,401,500 922
13 Nov 2019 0 540 525 530 84,827 4,518,825,000 660
14 Nov 2019 0 535 525 525 81,887 4,338,642,000 647
15 Nov 2019 0 535 520 530 65,122 3,438,660,500 522
18 Nov 2019 0 535 525 530 79,444 4,226,308,000 610
19 Nov 2019 0 530 520 525 83,585 4,417,499,500 562
20 Nov 2019 0 530 515 530 86,869 4,558,525,500 553
21 Nov 2019 0 530 525 530 79,276 4,162,912,500 501
22 Nov 2019 0 530 520 525 70,582 3,704,250,000 495
25 Nov 2019 0 525 515 525 81,694 4,265,469,000 627
26 Nov 2019 0 530 520 525 62,621 3,271,011,000 418
27 Nov 2019 0 525 515 520 74,983 3,894,931,000 664
28 Nov 2019 0 520 505 510 101,266 5,193,751,000 943
29 Nov 2019 0 515 500 510 77,463 3,931,475,000 699
02 Dec 2019 0 510 500 505 65,728 3,323,425,000 544
03 Dec 2019 0 505 498 500 79,402 3,984,748,100 800
04 Dec 2019 0 505 498 498 76,334 3,817,940,500 538
05 Dec 2019 0 505 498 505 80,632 4,032,931,300 699
06 Dec 2019 0 505 492 498 80,466 4,019,179,200 745
09 Dec 2019 0 500 496 500 71,027 3,536,375,400 622
10 Dec 2019 0 505 496 496 63,743 3,190,907,800 489
11 Dec 2019 0 540 496 540 184,689 9,625,714,600 2,207
12 Dec 2019 0 545 520 525 179,353 9,559,685,000 1,462
13 Dec 2019 0 530 505 520 97,748 5,059,883,000 891
16 Dec 2019 0 525 510 510 70,492 3,639,887,000 574
17 Dec 2019 0 520 510 515 45,918 2,363,695,000 397
18 Dec 2019 0 515 505 505 54,329 2,771,905,500 796
19 Dec 2019 0 515 505 505 33,971 1,723,972,000 412
20 Dec 2019 0 510 505 510 30,823 1,569,484,000 284
23 Dec 2019 0 515 505 510 50,733 2,588,830,000 424
26 Dec 2019 0 520 505 505 80,756 4,139,375,500 610
27 Dec 2019 0 515 505 510 45,938 2,341,875,000 422
30 Dec 2019 0 510 505 505 21,536 1,089,399,500 351
02 Jan 2020 0 505 498 505 58,800 2,958,302,200 648
03 Jan 2020 0 510 500 510 53,254 2,690,839,000 592
06 Jan 2020 0 510 500 505 48,431 2,445,192,000 577
07 Jan 2020 0 510 500 505 55,201 2,791,480,500 472
08 Jan 2020 0 510 500 500 34,714 1,744,350,000 461
09 Jan 2020 0 505 498 505 65,263 3,264,823,200 497
10 Jan 2020 0 505 500 505 39,736 1,988,964,000 353
13 Jan 2020 0 505 500 500 44,730 2,238,408,000 461
14 Jan 2020 0 505 498 500 55,514 2,775,774,900 591
15 Jan 2020 0 505 498 498 57,053 2,850,798,200 514
16 Jan 2020 0 500 498 498 33,510 1,673,453,400 326
17 Jan 2020 0 500 496 498 76,594 3,809,756,800 397
20 Jan 2020 0 498 494 498 46,930 2,331,193,000 457
21 Jan 2020 0 498 494 496 50,836 2,524,231,000 388
22 Jan 2020 0 496 488 490 74,703 3,686,767,800 635
23 Jan 2020 0 505 490 500 121,783 6,052,707,500 823
24 Jan 2020 0 500 492 494 56,702 2,823,681,200 493
27 Jan 2020 0 496 484 484 81,092 3,977,369,400 641
28 Jan 2020 0 490 470 490 122,347 5,884,414,600 861
29 Jan 2020 0 505 484 505 129,541 6,412,696,100 1,446
30 Jan 2020 0 510 496 505 100,735 5,054,072,300 689
31 Jan 2020 0 505 488 490 63,310 3,137,226,800 528
03 Feb 2020 0 490 480 480 48,925 2,366,132,200 496
04 Feb 2020 0 488 478 484 79,739 3,854,650,200 462
05 Feb 2020 0 490 480 488 58,354 2,836,887,800 437
06 Feb 2020 0 490 484 488 53,259 2,590,949,600 306
07 Feb 2020 0 490 482 482 41,352 2,016,950,600 313
10 Feb 2020 0 488 478 478 54,702 2,644,132,400 381
11 Feb 2020 0 480 476 476 56,909 2,718,346,800 369
12 Feb 2020 0 480 476 478 44,470 2,126,138,400 278
13 Feb 2020 0 482 474 480 52,765 2,525,538,400 419
14 Feb 2020 0 482 476 480 42,109 2,018,481,000 369
17 Feb 2020 0 482 472 476 66,990 3,201,199,000 458
18 Feb 2020 0 494 476 486 90,838 4,390,910,800 752
19 Feb 2020 0 488 480 480 37,202 1,804,838,200 311
20 Feb 2020 0 484 478 480 44,439 2,141,492,400 447
21 Feb 2020 0 482 472 476 33,040 1,581,043,000 307
24 Feb 2020 0 476 462 464 48,493 2,258,602,600 485
25 Feb 2020 0 462 452 456 59,540 2,711,013,600 576
26 Feb 2020 0 458 444 444 65,196 2,954,655,800 462
27 Feb 2020 0 450 426 434 78,114 3,457,988,800 626
28 Feb 2020 0 432 396 430 83,475 3,396,236,400 746
02 Mar 2020 0 432 410 414 49,554 2,089,896,400 547
03 Mar 2020 0 440 410 438 116,828 4,982,132,200 886
04 Mar 2020 0 450 430 450 57,672 2,524,526,200 537
05 Mar 2020 0 450 440 440 42,102 1,876,185,400 347
06 Mar 2020 0 444 432 444 55,151 2,403,289,200 382
10 Mar 2020 0 428 420 428 58,931 2,498,723,400 489
11 Mar 2020 0 428 416 418 44,461 1,890,632,400 309
12 Mar 2020 0 418 392 392 37,995 1,522,132,400 432
13 Mar 2020 0 392 366 384 65,768 2,497,420,600 529
16 Mar 2020 0 384 358 358 29,625 1,090,504,800 401
18 Mar 2020 0 328 312 312 27,389 859,476,000 226
19 Mar 2020 0 312 292 292 13,251 388,109,000 154
20 Mar 2020 0 356 272 342 88,142 2,717,720,600 918
24 Mar 2020 0 360 318 324 75,049 2,471,255,000 742
26 Mar 2020 0 364 334 356 92,825 3,265,897,400 865
30 Mar 2020 0 362 342 356 59,323 2,057,329,600 375
31 Mar 2020 0 380 356 372 71,212 2,644,567,200 617
01 Apr 2020 0 386 368 374 85,150 3,211,432,400 702
02 Apr 2020 0 402 362 388 83,616 3,215,522,600 787
03 Apr 2020 0 422 388 416 112,662 4,529,142,000 1,070
06 Apr 2020 0 436 416 422 87,075 3,705,485,600 1,028
07 Apr 2020 0 434 412 422 74,675 3,161,485,000 799
08 Apr 2020 0 426 402 404 60,615 2,490,856,000 680
09 Apr 2020 0 416 398 410 64,268 2,619,335,600 637
13 Apr 2020 0 420 408 412 52,093 2,157,417,200 613
14 Apr 2020 0 422 412 422 65,564 2,739,271,200 720
15 Apr 2020 0 436 416 418 83,682 3,586,556,600 820
17 Apr 2020 0 416 404 414 55,558 2,277,781,400 606
20 Apr 2020 0 422 410 422 44,471 1,849,137,200 527
21 Apr 2020 0 420 404 408 46,635 1,921,007,200 662
22 Apr 2020 0 420 398 418 66,739 2,750,603,800 789
23 Apr 2020 0 426 418 422 57,540 2,426,105,400 597
24 Apr 2020 0 470 420 450 166,542 7,397,638,800 2,594
27 Apr 2020 0 474 448 452 199,139 9,182,187,600 3,451
28 Apr 2020 0 456 432 444 105,206 4,665,232,800 1,477
29 Apr 2020 0 450 436 438 56,006 2,489,601,600 848
30 Apr 2020 0 448 438 442 64,497 2,866,194,000 1,031
04 May 2020 0 460 432 458 84,320 3,788,448,200 1,302
05 May 2020 0 488 458 484 253,425 12,109,022,400 3,499
06 May 2020 0 492 466 470 131,803 6,290,644,800 1,998
08 May 2020 0 478 470 472 69,085 3,270,479,200 874
11 May 2020 0 486 472 478 89,959 4,306,734,200 889
12 May 2020 0 482 458 460 119,590 5,617,249,800 1,631
13 May 2020 0 460 438 452 76,521 3,454,015,000 1,020
14 May 2020 0 472 446 470 101,443 4,682,656,200 1,386
15 May 2020 0 478 466 468 96,077 4,525,422,000 1,271
18 May 2020 0 476 464 466 75,012 3,528,292,200 825
19 May 2020 0 472 462 464 68,187 3,181,538,800 860
20 May 2020 0 464 456 458 60,953 2,799,191,200 791
26 May 2020 0 476 458 466 78,830 3,671,527,200 1,014
27 May 2020 0 472 464 468 52,299 2,446,394,400 602
28 May 2020 0 470 464 464 55,528 2,594,162,600 667
29 May 2020 0 468 462 466 57,026 2,646,295,400 596
02 Jun 2020 0 470 462 462 65,526 3,056,539,400 959
03 Jun 2020 0 480 460 480 125,673 5,893,445,200 1,611
04 Jun 2020 0 488 466 468 113,632 5,434,688,200 1,709
05 Jun 2020 0 476 464 472 68,686 3,231,572,400 930
08 Jun 2020 0 480 472 480 93,449 4,452,680,000 1,290
09 Jun 2020 0 488 470 470 107,739 5,169,382,200 1,514
10 Jun 2020 0 472 448 454 100,790 4,637,863,000 1,523
11 Jun 2020 0 460 446 456 70,526 3,199,774,000 880
12 Jun 2020 0 454 440 454 66,291 2,963,960,200 838
15 Jun 2020 0 458 450 452 56,652 2,573,340,000 672
16 Jun 2020 0 468 452 462 72,909 3,363,195,600 819
17 Jun 2020 0 476 462 470 96,927 4,540,509,000 1,072
18 Jun 2020 0 472 464 466 56,730 2,647,455,800 671
19 Jun 2020 0 470 460 460 75,213 3,496,871,200 797
22 Jun 2020 0 462 456 458 61,353 2,824,320,000 723
23 Jun 2020 0 466 450 460 78,694 3,619,424,600 775
24 Jun 2020 0 474 460 470 98,850 4,634,834,200 1,228
25 Jun 2020 0 470 462 462 52,600 2,446,927,800 672
26 Jun 2020 0 470 456 464 113,542 5,249,519,000 1,119
29 Jun 2020 0 470 460 468 67,869 3,159,778,600 713
30 Jun 2020 0 474 464 466 63,346 2,967,071,600 639
01 Jul 2020 0 468 462 466 51,240 2,382,771,200 493
02 Jul 2020 0 468 462 466 54,801 2,548,546,000 556
03 Jul 2020 0 466 460 460 58,536 2,710,253,200 758
06 Jul 2020 0 468 460 462 74,053 3,434,579,000 723
07 Jul 2020 0 466 460 464 37,683 1,744,668,000 447
08 Jul 2020 0 466 462 462 64,833 3,013,094,400 693

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 15 Oct 2018 07 Nov 2018 Active
Mandatory Conversion (1 CLEO : 5 CLEO ) - 05 Jul 2018 06 Jul 2018 Active
Proxy Voting   - 20 Apr 2018 15 May 2018 Active
Proxy Voting   - 29 May 2017 21 Jun 2017 Active