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 19 Nov 2019
18.75% Scripless = 2,250,000,000.000
Local Percentage
18.72%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 298 292 294 132,527 3,913,457,000 737
27 Nov 2018 0 296 290 294 78,705 2,306,119,200 465
28 Nov 2018 0 294 288 292 97,642 2,844,105,600 374
29 Nov 2018 0 294 290 292 86,823 2,533,580,400 379
30 Nov 2018 0 292 288 290 68,534 1,990,858,400 348
03 Dec 2018 0 292 288 292 91,478 2,652,336,400 380
04 Dec 2018 0 292 288 290 109,337 3,166,929,000 394
05 Dec 2018 0 290 276 280 265,172 7,489,588,400 1,297
06 Dec 2018 0 280 272 274 111,349 3,073,707,200 769
07 Dec 2018 0 280 274 280 78,497 2,169,528,600 466
10 Dec 2018 0 280 274 278 93,795 2,595,583,400 466
11 Dec 2018 0 278 272 274 70,026 1,925,122,600 380
12 Dec 2018 0 276 272 274 92,001 2,526,554,600 445
13 Dec 2018 0 276 272 274 78,967 2,164,798,600 638
14 Dec 2018 0 280 272 274 150,035 4,140,516,600 921
17 Dec 2018 0 276 272 276 83,107 2,280,370,400 442
18 Dec 2018 0 276 272 276 79,737 2,190,544,000 523
19 Dec 2018 0 278 274 276 91,346 2,525,679,000 578
20 Dec 2018 0 276 272 276 79,355 2,178,599,600 513
21 Dec 2018 0 278 274 278 75,430 2,083,144,400 635
26 Dec 2018 0 280 276 278 68,939 1,917,621,200 461
27 Dec 2018 0 284 276 284 148,508 4,182,247,600 1,011
28 Dec 2018 0 288 280 284 119,960 3,416,576,800 902
02 Jan 2019 0 284 278 280 89,727 2,515,992,400 503
03 Jan 2019 0 282 278 280 63,001 1,763,109,000 358
04 Jan 2019 0 280 276 278 71,563 1,992,509,600 658
07 Jan 2019 0 282 276 278 76,426 2,132,379,800 478
08 Jan 2019 0 280 276 278 79,933 2,225,532,200 348
09 Jan 2019 0 280 276 278 84,909 2,359,439,200 361
10 Jan 2019 0 280 276 276 75,128 2,085,772,200 257
11 Jan 2019 0 294 276 290 432,308 12,457,213,400 2,570
14 Jan 2019 0 302 290 294 576,191 17,102,543,400 3,155
15 Jan 2019 0 296 290 290 226,840 6,637,347,800 1,228
16 Jan 2019 0 296 290 292 172,330 5,049,473,600 862
17 Jan 2019 0 294 286 288 201,135 5,838,005,000 976
18 Jan 2019 0 290 286 288 118,585 3,409,322,200 488
21 Jan 2019 0 290 286 288 122,093 3,515,754,000 762
22 Jan 2019 0 290 286 286 81,385 2,342,522,400 397
23 Jan 2019 0 288 282 284 133,471 3,818,801,800 955
24 Jan 2019 0 296 282 288 285,191 8,239,539,800 2,375
25 Jan 2019 0 298 280 284 87,127 2,489,349,000 527
28 Jan 2019 0 286 280 280 166,376 4,722,133,800 872
29 Jan 2019 0 284 278 278 128,889 3,616,911,600 656
30 Jan 2019 0 284 278 282 90,908 2,561,570,200 491
31 Jan 2019 0 286 280 282 139,383 3,941,518,000 609
01 Feb 2019 0 286 282 284 96,205 2,732,400,400 442
04 Feb 2019 0 288 282 284 98,492 2,807,691,600 529
06 Feb 2019 0 286 282 282 99,334 2,820,538,600 423
07 Feb 2019 0 284 280 280 105,221 2,970,524,200 521
08 Feb 2019 0 284 278 280 96,045 2,704,586,000 600
11 Feb 2019 0 282 278 280 89,321 2,501,747,200 540
12 Feb 2019 0 282 278 282 97,435 2,732,761,000 607
13 Feb 2019 0 282 278 280 83,555 2,343,941,200 547
14 Feb 2019 0 282 276 280 112,531 3,151,634,800 640
15 Feb 2019 0 282 276 280 89,564 2,497,986,400 520
18 Feb 2019 0 282 278 280 70,957 1,985,494,000 436
19 Feb 2019 0 280 276 278 94,361 2,625,008,400 482
20 Feb 2019 0 280 276 280 82,622 2,296,770,200 451
21 Feb 2019 0 280 276 278 69,338 1,931,568,200 367
22 Feb 2019 0 280 276 278 95,359 2,657,865,000 465
25 Feb 2019 0 280 278 280 97,684 2,719,842,400 651
26 Feb 2019 0 280 276 280 94,415 2,632,193,800 573
27 Feb 2019 0 280 276 280 66,685 1,855,640,200 450
28 Feb 2019 0 280 278 280 75,283 2,097,167,800 380
01 Mar 2019 0 290 278 288 330,319 9,428,523,600 1,962
04 Mar 2019 0 294 284 286 163,083 4,706,865,800 1,154
05 Mar 2019 0 288 280 280 130,707 3,714,591,200 766
06 Mar 2019 0 284 278 280 99,532 2,794,032,400 703
08 Mar 2019 0 282 276 276 87,889 2,448,582,600 670
11 Mar 2019 0 280 276 280 96,860 2,692,962,400 500
12 Mar 2019 0 280 276 276 91,037 2,531,844,600 459
13 Mar 2019 0 280 276 276 55,527 1,544,554,800 295
14 Mar 2019 0 280 276 278 116,634 3,243,801,200 614
15 Mar 2019 0 280 278 280 101,368 2,820,005,600 556
18 Mar 2019 0 282 276 278 78,258 2,181,113,200 489
19 Mar 2019 0 280 276 280 82,690 2,301,134,600 443
20 Mar 2019 0 282 276 278 79,189 2,204,449,800 370
21 Mar 2019 0 280 276 278 80,364 2,235,882,800 383
22 Mar 2019 0 280 276 278 86,025 2,390,127,600 338
25 Mar 2019 0 280 274 278 87,157 2,412,051,400 445
26 Mar 2019 0 278 274 276 86,798 2,397,505,400 398
27 Mar 2019 0 280 274 274 98,927 2,736,286,400 416
28 Mar 2019 0 278 274 278 78,089 2,160,109,400 330
29 Mar 2019 0 278 274 276 82,130 2,269,645,000 291
04 Apr 2019 0 278 274 274 60,253 1,659,638,600 212
05 Apr 2019 0 278 272 272 103,036 2,830,738,600 362
08 Apr 2019 0 276 272 272 91,686 2,511,293,200 373
09 Apr 2019 0 276 272 276 70,787 1,939,573,600 356
10 Apr 2019 0 276 274 274 70,666 1,942,520,200 361
11 Apr 2019 0 276 272 274 51,548 1,413,154,600 290
12 Apr 2019 0 276 272 272 64,649 1,770,387,000 323
15 Apr 2019 0 276 272 274 31,973 875,184,800 112
16 Apr 2019 0 276 272 274 68,169 1,868,075,600 285
18 Apr 2019 0 276 272 272 65,980 1,809,256,000 390
22 Apr 2019 0 280 272 280 68,783 1,894,424,400 428
23 Apr 2019 0 288 278 286 130,457 3,696,533,400 765
24 Apr 2019 0 290 284 286 82,160 2,354,701,400 515
25 Apr 2019 0 288 282 284 66,366 1,890,778,400 420
26 Apr 2019 0 288 282 288 96,993 2,763,873,800 415
29 Apr 2019 0 312 288 312 408,108 12,271,142,200 1,947
30 Apr 2019 0 346 310 322 347,536 11,474,370,600 2,285
02 May 2019 0 324 308 318 122,035 3,845,817,600 721
03 May 2019 0 318 304 306 76,832 2,373,330,800 451
06 May 2019 0 320 298 320 152,816 4,724,550,800 850
07 May 2019 0 330 320 328 163,145 5,316,556,200 1,261
08 May 2019 0 328 324 324 74,831 2,438,775,600 463
09 May 2019 0 326 318 322 79,981 2,581,455,400 595
10 May 2019 0 322 316 318 62,851 2,008,491,000 405
13 May 2019 0 340 314 340 229,943 7,533,841,200 1,114
14 May 2019 0 352 334 342 302,597 10,365,694,400 2,027
15 May 2019 0 346 338 342 132,336 4,525,660,800 782
16 May 2019 0 344 338 344 96,261 3,287,802,000 472
17 May 2019 0 346 340 344 83,905 2,876,647,800 603
20 May 2019 0 360 340 358 228,912 8,057,249,000 1,215
21 May 2019 0 366 354 354 141,803 5,107,492,800 1,067
22 May 2019 0 356 342 352 126,539 4,427,338,800 636
23 May 2019 0 362 352 354 138,306 4,921,836,200 770
24 May 2019 0 358 344 344 114,142 4,018,797,200 811
27 May 2019 0 352 342 352 120,939 4,207,497,000 757
28 May 2019 0 354 348 350 102,058 3,586,335,400 523
29 May 2019 0 374 348 374 369,569 13,383,740,400 2,068
31 May 2019 0 382 374 380 156,911 5,927,547,600 1,249
10 Jun 2019 0 388 378 388 110,994 4,252,782,600 894
11 Jun 2019 0 388 380 382 121,449 4,657,978,400 776
12 Jun 2019 0 394 380 390 153,923 5,962,028,800 821
13 Jun 2019 0 392 386 386 98,843 3,841,395,800 569
14 Jun 2019 0 390 382 388 84,090 3,254,289,000 388
17 Jun 2019 0 400 368 398 275,146 10,525,239,000 1,565
18 Jun 2019 0 398 390 390 87,070 3,433,357,000 624
19 Jun 2019 0 394 378 380 137,635 5,296,971,800 885
20 Jun 2019 0 386 380 386 83,480 3,200,533,400 552
21 Jun 2019 0 392 386 388 89,345 3,476,708,000 531
24 Jun 2019 0 390 384 386 83,622 3,238,725,800 492
25 Jun 2019 0 388 382 388 82,766 3,192,969,200 493
26 Jun 2019 0 388 384 388 75,268 2,907,532,200 477
27 Jun 2019 0 388 384 388 69,091 2,667,976,000 396
28 Jun 2019 0 388 384 388 45,181 1,744,274,800 308
01 Jul 2019 0 394 386 392 98,629 3,851,449,600 582
02 Jul 2019 0 412 390 412 210,596 8,445,093,400 1,596
03 Jul 2019 0 428 412 420 241,380 10,166,993,400 1,900
04 Jul 2019 0 424 412 418 114,190 4,786,466,200 942
05 Jul 2019 0 424 418 424 92,840 3,910,710,800 612
08 Jul 2019 0 424 416 420 116,990 4,917,702,600 905
09 Jul 2019 0 424 418 418 98,283 4,130,332,600 542
10 Jul 2019 0 418 414 418 87,868 3,659,918,400 512
11 Jul 2019 0 418 414 418 98,244 4,086,256,400 569
12 Jul 2019 0 418 414 414 75,111 3,127,192,000 409
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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