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 30 Sep 2020
18.75% Scripless = 2,250,000,000.000
Local Percentage
18.68%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
09 Jul 2020 0 476 462 464 113,184 5,286,757,000 1,613
10 Jul 2020 0 478 464 468 133,175 6,269,159,200 1,650
13 Jul 2020 0 474 468 472 76,352 3,597,577,000 943
14 Jul 2020 0 476 466 468 70,367 3,308,505,600 720
15 Jul 2020 0 472 462 464 53,033 2,481,903,800 712
16 Jul 2020 0 466 462 464 72,492 3,364,197,800 562
17 Jul 2020 0 466 462 466 60,579 2,812,004,200 522
20 Jul 2020 0 468 444 456 110,833 5,098,815,000 1,670
21 Jul 2020 0 462 454 462 52,874 2,419,860,000 759
22 Jul 2020 0 462 458 458 66,049 3,039,552,000 873
23 Jul 2020 0 462 458 458 65,326 3,003,997,000 748
24 Jul 2020 0 460 456 458 63,383 2,900,825,400 773
27 Jul 2020 0 462 456 458 62,941 2,889,296,200 692
28 Jul 2020 0 462 458 460 54,665 2,509,720,400 587
29 Jul 2020 0 565 458 525 1,172,202 61,223,758,600 14,573
30 Jul 2020 0 535 500 515 362,849 18,772,973,000 3,810
03 Aug 2020 0 520 480 496 220,674 10,848,794,200 3,004
04 Aug 2020 0 560 494 520 594,280 31,840,592,600 6,400
05 Aug 2020 0 535 505 520 170,064 8,848,949,000 2,180
06 Aug 2020 0 550 525 525 179,883 9,627,347,500 2,125
07 Aug 2020 0 530 515 520 88,317 4,597,638,500 1,084
10 Aug 2020 0 550 515 520 128,473 6,783,192,000 1,414
11 Aug 2020 0 530 520 525 93,954 4,932,828,500 964
12 Aug 2020 0 530 520 520 70,172 3,681,588,500 840
13 Aug 2020 0 530 515 515 62,282 3,241,428,000 861
14 Aug 2020 0 520 505 510 78,714 4,052,240,000 912
18 Aug 2020 0 520 510 520 82,323 4,234,907,500 1,012
19 Aug 2020 0 525 510 515 61,560 3,180,921,000 647
24 Aug 2020 0 520 510 520 54,152 2,800,804,500 855
25 Aug 2020 0 555 520 535 277,153 14,980,632,000 2,892
26 Aug 2020 0 545 525 525 103,568 5,560,918,500 1,512
27 Aug 2020 0 535 520 530 87,564 4,632,401,000 991
28 Aug 2020 0 535 525 530 73,923 3,932,208,000 841
31 Aug 2020 0 535 494 505 140,331 7,228,184,500 2,071
01 Sep 2020 0 520 500 520 64,942 3,320,892,500 1,061
02 Sep 2020 0 535 520 525 110,224 5,839,619,500 1,367
03 Sep 2020 0 535 520 520 48,773 2,573,587,500 665
04 Sep 2020 0 520 510 520 44,629 2,300,362,500 604
07 Sep 2020 0 525 510 515 54,752 2,846,431,000 706
08 Sep 2020 0 520 510 510 71,441 3,674,792,000 778
09 Sep 2020 0 520 496 505 88,049 4,436,500,700 1,065
10 Sep 2020 0 505 470 470 137,519 6,526,487,600 2,216
11 Sep 2020 0 490 438 488 218,051 10,146,061,400 3,473
14 Sep 2020 0 510 488 496 128,184 6,374,199,500 1,727
15 Sep 2020 0 500 482 490 80,373 3,959,015,800 1,071
16 Sep 2020 0 490 482 482 51,595 2,509,888,000 757
17 Sep 2020 0 484 476 476 60,539 2,898,916,800 806
18 Sep 2020 0 488 474 474 71,297 3,407,115,400 868
21 Sep 2020 0 480 462 466 63,765 3,020,262,800 1,074
22 Sep 2020 0 466 446 462 69,831 3,195,152,600 942
23 Sep 2020 0 476 450 456 82,155 3,799,928,000 927
24 Sep 2020 0 458 442 442 65,022 2,910,985,200 795
25 Sep 2020 0 460 440 442 92,441 4,138,666,400 1,377
28 Sep 2020 0 464 442 450 136,507 6,155,635,000 1,552
29 Sep 2020 0 456 440 444 67,025 3,018,223,800 982
30 Sep 2020 0 448 440 446 51,983 2,307,998,400 624

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Sep 2020 23 Oct 2020 Active
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