Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 490.00 | 494.00 | 486.00 | 486.00 | 368.74 | 4,023,200 |
| 2024-05-06 | 488.00 | 494.00 | 488.00 | 490.00 | 371.77 | 2,726,200 |
| 2024-05-03 | 492.00 | 494.00 | 488.00 | 488.00 | 370.25 | 6,220,700 |
| 2024-05-02 | 496.00 | 498.00 | 490.00 | 492.00 | 373.29 | 2,998,200 |
| 2024-04-30 | 490.00 | 498.00 | 488.00 | 496.00 | 376.32 | 4,280,500 |
| 2024-04-29 | 494.00 | 496.00 | 486.00 | 490.00 | 371.77 | 5,770,900 |
| 2024-04-26 | 500.00 | 505.00 | 490.00 | 492.00 | 373.29 | 6,962,800 |
| 2024-04-25 | 505.00 | 505.00 | 492.00 | 498.00 | 377.84 | 5,438,400 |
| 2024-04-24 | 494.00 | 510.00 | 494.00 | 500.00 | 379.36 | 10,350,700 |
| 2024-04-23 | 494.00 | 500.00 | 492.00 | 494.00 | 374.80 | 8,030,200 |
| 2024-04-22 | 488.00 | 498.00 | 488.00 | 492.00 | 373.29 | 6,112,500 |
| 2024-04-19 | 505.00 | 505.00 | 486.00 | 488.00 | 370.25 | 15,395,800 |
| 2024-04-18 | 505.00 | 510.00 | 500.00 | 500.00 | 379.36 | 7,698,100 |
| 2024-04-17 | 505.00 | 515.00 | 500.00 | 505.00 | 383.15 | 13,328,100 |
| 2024-04-16 | 520.00 | 520.00 | 500.00 | 505.00 | 383.15 | 13,058,600 |
| 2024-04-05 | 510.00 | 530.00 | 505.00 | 520.00 | 394.53 | 13,794,400 |
| 2024-04-04 | 510.00 | 515.00 | 505.00 | 510.00 | 386.94 | 5,090,200 |
| 2024-04-03 | 515.00 | 515.00 | 500.00 | 505.00 | 383.15 | 4,867,800 |
| 2024-04-02 | 496.00 | 520.00 | 496.00 | 510.00 | 386.94 | 13,642,100 |
| 2024-04-01 | 510.00 | 515.00 | 494.00 | 496.00 | 376.32 | 15,060,400 |
| 2024-03-28 | 525.00 | 530.00 | 505.00 | 510.00 | 386.94 | 16,492,800 |
| 2024-03-27 | 525.00 | 535.00 | 520.00 | 520.00 | 394.53 | 12,096,800 |
| 2024-03-26 | 545.00 | 545.00 | 520.00 | 525.00 | 398.33 | 29,062,100 |
| 2024-03-25 | 550.00 | 550.00 | 510.00 | 540.00 | 409.71 | 59,014,700 |
| 2024-03-22 | 510.00 | 515.00 | 505.00 | 510.00 | 386.94 | 7,337,100 |
| 2024-03-21 | 520.00 | 520.00 | 500.00 | 505.00 | 383.15 | 9,960,300 |
| 2024-03-20 | 510.00 | 515.00 | 500.00 | 505.00 | 383.15 | 5,064,900 |
| 2024-03-19 | 500.00 | 520.00 | 500.00 | 510.00 | 386.94 | 9,389,900 |
| 2024-03-18 | 494.00 | 510.00 | 492.00 | 500.00 | 379.36 | 16,247,100 |
| 2024-03-15 | 492.00 | 496.00 | 490.00 | 492.00 | 373.29 | 4,516,700 |
| 2024-03-14 | 496.00 | 500.00 | 490.00 | 492.00 | 373.29 | 6,420,300 |
| 2024-03-13 | 492.00 | 500.00 | 492.00 | 496.00 | 376.32 | 6,910,000 |
| 2024-03-08 | 488.00 | 494.00 | 488.00 | 492.00 | 373.29 | 3,333,900 |
| 2024-03-07 | 486.00 | 492.00 | 486.00 | 490.00 | 371.77 | 3,831,600 |
| 2024-03-06 | 484.00 | 486.00 | 478.00 | 486.00 | 368.74 | 4,675,800 |
| 2024-03-05 | 488.00 | 490.00 | 482.00 | 484.00 | 367.22 | 6,694,500 |
| 2024-03-04 | 492.00 | 494.00 | 486.00 | 488.00 | 370.25 | 6,160,900 |
| 2024-03-01 | 494.00 | 500.00 | 488.00 | 492.00 | 373.29 | 5,719,200 |
| 2024-02-29 | 498.00 | 505.00 | 492.00 | 494.00 | 374.80 | 13,572,100 |
| 2024-02-28 | 500.00 | 515.00 | 498.00 | 498.00 | 377.84 | 32,323,900 |
| 2024-02-27 | 494.00 | 505.00 | 490.00 | 498.00 | 377.84 | 16,761,200 |
| 2024-02-26 | 500.00 | 520.00 | 490.00 | 492.00 | 373.29 | 51,769,800 |
| 2024-02-23 | 486.00 | 505.00 | 484.00 | 490.00 | 371.77 | 25,692,500 |
| 2024-02-22 | 480.00 | 488.00 | 480.00 | 484.00 | 367.22 | 6,455,600 |
| 2024-02-21 | 480.00 | 486.00 | 478.00 | 480.00 | 364.18 | 8,331,300 |
| 2024-02-20 | 478.00 | 482.00 | 476.00 | 480.00 | 364.18 | 5,753,700 |
| 2024-02-19 | 476.00 | 482.00 | 476.00 | 478.00 | 362.67 | 4,885,700 |
| 2024-02-16 | 476.00 | 478.00 | 470.00 | 476.00 | 361.15 | 4,587,400 |
| 2024-02-15 | 472.00 | 480.00 | 472.00 | 476.00 | 361.15 | 6,945,300 |
| 2024-02-13 | 470.00 | 476.00 | 468.00 | 472.00 | 358.11 | 5,517,800 |
| 2024-02-12 | 476.00 | 478.00 | 468.00 | 470.00 | 356.60 | 11,532,900 |
| 2024-02-07 | 478.00 | 480.00 | 474.00 | 476.00 | 361.15 | 4,327,600 |
| 2024-02-06 | 478.00 | 480.00 | 476.00 | 478.00 | 362.67 | 1,538,400 |
| 2024-02-05 | 476.00 | 482.00 | 474.00 | 476.00 | 361.15 | 3,636,200 |
| 2024-02-02 | 484.00 | 484.00 | 476.00 | 476.00 | 361.15 | 3,967,800 |
| 2024-02-01 | 484.00 | 484.00 | 478.00 | 480.00 | 364.18 | 3,332,500 |
| 2024-01-31 | 484.00 | 486.00 | 480.00 | 482.00 | 365.70 | 3,092,900 |
| 2024-01-30 | 484.00 | 486.00 | 478.00 | 482.00 | 365.70 | 4,790,300 |
| 2024-01-29 | 484.00 | 490.00 | 480.00 | 482.00 | 365.70 | 2,901,600 |
| 2024-01-26 | 488.00 | 488.00 | 480.00 | 484.00 | 367.22 | 2,910,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 IDR |
| 2025-06-11 | 50.0000 IDR |
| 2023-07-06 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.