Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 486.00 | 494.00 | 484.00 | 486.00 | 368.74 | 2,497,900 |
| 2024-01-24 | 492.00 | 494.00 | 476.00 | 486.00 | 368.74 | 8,051,300 |
| 2024-01-23 | 492.00 | 498.00 | 488.00 | 488.00 | 370.25 | 5,808,600 |
| 2024-01-22 | 505.00 | 510.00 | 482.00 | 490.00 | 371.77 | 24,971,500 |
| 2024-01-19 | 500.00 | 505.00 | 498.00 | 500.00 | 379.36 | 5,405,800 |
| 2024-01-18 | 498.00 | 505.00 | 496.00 | 498.00 | 377.84 | 7,528,900 |
| 2024-01-17 | 505.00 | 505.00 | 498.00 | 500.00 | 379.36 | 5,164,300 |
| 2024-01-16 | 505.00 | 510.00 | 498.00 | 505.00 | 383.15 | 5,270,100 |
| 2024-01-15 | 505.00 | 505.00 | 496.00 | 500.00 | 379.36 | 4,708,300 |
| 2024-01-12 | 500.00 | 505.00 | 496.00 | 500.00 | 379.36 | 2,492,100 |
| 2024-01-11 | 498.00 | 510.00 | 498.00 | 500.00 | 379.36 | 2,949,500 |
| 2024-01-10 | 492.00 | 505.00 | 486.00 | 498.00 | 377.84 | 4,355,200 |
| 2024-01-09 | 500.00 | 505.00 | 492.00 | 492.00 | 373.29 | 4,231,600 |
| 2024-01-08 | 505.00 | 510.00 | 496.00 | 500.00 | 379.36 | 7,724,800 |
| 2024-01-05 | 505.00 | 515.00 | 500.00 | 505.00 | 383.15 | 9,301,200 |
| 2024-01-04 | 500.00 | 510.00 | 500.00 | 505.00 | 383.15 | 19,257,100 |
| 2024-01-03 | 498.00 | 505.00 | 496.00 | 500.00 | 379.36 | 8,693,100 |
| 2024-01-02 | 492.00 | 505.00 | 490.00 | 494.00 | 374.80 | 8,927,100 |
| 2023-12-29 | 488.00 | 496.00 | 486.00 | 490.00 | 371.77 | 4,048,500 |
| 2023-12-28 | 488.00 | 492.00 | 486.00 | 490.00 | 371.77 | 2,039,300 |
| 2023-12-27 | 480.00 | 494.00 | 480.00 | 488.00 | 370.25 | 5,189,200 |
| 2023-12-22 | 486.00 | 490.00 | 478.00 | 480.00 | 364.18 | 5,144,700 |
| 2023-12-21 | 484.00 | 490.00 | 480.00 | 484.00 | 367.22 | 4,778,700 |
| 2023-12-20 | 482.00 | 494.00 | 480.00 | 484.00 | 367.22 | 7,003,800 |
| 2023-12-19 | 480.00 | 484.00 | 478.00 | 480.00 | 364.18 | 3,057,900 |
| 2023-12-18 | 482.00 | 482.00 | 476.00 | 480.00 | 364.18 | 5,137,200 |
| 2023-12-15 | 478.00 | 486.00 | 478.00 | 480.00 | 364.18 | 4,209,700 |
| 2023-12-14 | 474.00 | 486.00 | 472.00 | 478.00 | 362.67 | 11,419,500 |
| 2023-12-13 | 488.00 | 490.00 | 472.00 | 474.00 | 359.63 | 16,752,800 |
| 2023-12-12 | 500.00 | 500.00 | 486.00 | 488.00 | 370.25 | 17,465,400 |
| 2023-12-11 | 535.00 | 535.00 | 500.00 | 500.00 | 379.36 | 25,857,600 |
| 2023-12-08 | 505.00 | 535.00 | 505.00 | 525.00 | 398.33 | 35,060,100 |
| 2023-12-07 | 505.00 | 515.00 | 496.00 | 510.00 | 386.94 | 7,934,600 |
| 2023-12-06 | 515.00 | 530.00 | 498.00 | 500.00 | 379.36 | 17,326,500 |
| 2023-12-05 | 535.00 | 540.00 | 510.00 | 515.00 | 390.74 | 15,399,500 |
| 2023-12-04 | 498.00 | 555.00 | 496.00 | 535.00 | 405.91 | 51,608,800 |
| 2023-12-01 | 500.00 | 505.00 | 496.00 | 498.00 | 377.84 | 3,150,500 |
| 2023-11-30 | 505.00 | 505.00 | 492.00 | 498.00 | 377.84 | 7,227,500 |
| 2023-11-29 | 525.00 | 530.00 | 500.00 | 500.00 | 379.36 | 14,420,700 |
| 2023-11-28 | 496.00 | 520.00 | 496.00 | 520.00 | 394.53 | 31,184,000 |
| 2023-11-27 | 490.00 | 505.00 | 490.00 | 494.00 | 374.80 | 11,334,200 |
| 2023-11-24 | 494.00 | 496.00 | 490.00 | 490.00 | 371.77 | 2,570,700 |
| 2023-11-23 | 486.00 | 494.00 | 484.00 | 494.00 | 374.80 | 2,534,000 |
| 2023-11-22 | 486.00 | 492.00 | 484.00 | 486.00 | 368.74 | 1,845,100 |
| 2023-11-21 | 488.00 | 490.00 | 484.00 | 484.00 | 367.22 | 2,153,000 |
| 2023-11-20 | 490.00 | 494.00 | 484.00 | 488.00 | 370.25 | 8,636,700 |
| 2023-11-17 | 494.00 | 498.00 | 488.00 | 488.00 | 370.25 | 3,888,800 |
| 2023-11-16 | 486.00 | 505.00 | 480.00 | 494.00 | 374.80 | 9,593,800 |
| 2023-11-15 | 478.00 | 488.00 | 474.00 | 486.00 | 368.74 | 5,799,000 |
| 2023-11-14 | 468.00 | 474.00 | 460.00 | 474.00 | 359.63 | 4,783,500 |
| 2023-11-13 | 482.00 | 484.00 | 468.00 | 468.00 | 355.08 | 6,489,500 |
| 2023-11-10 | 486.00 | 486.00 | 480.00 | 480.00 | 364.18 | 1,538,700 |
| 2023-11-09 | 486.00 | 492.00 | 480.00 | 486.00 | 368.74 | 5,274,400 |
| 2023-11-08 | 494.00 | 496.00 | 482.00 | 484.00 | 367.22 | 3,274,300 |
| 2023-11-07 | 505.00 | 505.00 | 488.00 | 492.00 | 373.29 | 5,318,400 |
| 2023-11-06 | 500.00 | 505.00 | 496.00 | 500.00 | 379.36 | 3,883,200 |
| 2023-11-03 | 490.00 | 505.00 | 488.00 | 496.00 | 376.32 | 9,480,700 |
| 2023-11-02 | 472.00 | 494.00 | 468.00 | 488.00 | 370.25 | 6,948,700 |
| 2023-11-01 | 488.00 | 488.00 | 468.00 | 468.00 | 355.08 | 10,741,700 |
| 2023-10-31 | 510.00 | 515.00 | 486.00 | 486.00 | 368.74 | 7,259,600 |
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.