Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 670.00 | 705.00 | 655.00 | 670.00 | 508.34 | 63,737,900 |
| 2023-08-02 | 650.00 | 675.00 | 635.00 | 670.00 | 508.34 | 31,742,500 |
| 2023-08-01 | 650.00 | 650.00 | 615.00 | 650.00 | 493.16 | 47,913,900 |
| 2023-07-31 | 685.00 | 685.00 | 650.00 | 650.00 | 493.16 | 36,178,000 |
| 2023-07-28 | 700.00 | 705.00 | 680.00 | 685.00 | 519.72 | 26,602,000 |
| 2023-07-27 | 685.00 | 710.00 | 670.00 | 695.00 | 527.31 | 51,816,500 |
| 2023-07-26 | 700.00 | 750.00 | 680.00 | 685.00 | 519.72 | 126,739,000 |
| 2023-07-25 | 665.00 | 670.00 | 630.00 | 655.00 | 496.96 | 43,926,800 |
| 2023-07-24 | 610.00 | 660.00 | 605.00 | 655.00 | 496.96 | 42,328,100 |
| 2023-07-21 | 590.00 | 605.00 | 575.00 | 605.00 | 459.02 | 31,845,700 |
| 2023-07-20 | 615.00 | 635.00 | 580.00 | 590.00 | 447.64 | 32,797,200 |
| 2023-07-18 | 625.00 | 635.00 | 605.00 | 615.00 | 466.61 | 16,095,800 |
| 2023-07-17 | 635.00 | 640.00 | 620.00 | 630.00 | 477.99 | 27,610,300 |
| 2023-07-14 | 560.00 | 650.00 | 560.00 | 630.00 | 477.99 | 49,546,100 |
| 2023-07-13 | 680.00 | 690.00 | 580.00 | 605.00 | 459.02 | 147,817,500 |
| 2023-07-12 | 700.00 | 735.00 | 645.00 | 680.00 | 515.93 | 119,693,000 |
| 2023-07-11 | 575.00 | 695.00 | 565.00 | 695.00 | 527.31 | 126,687,500 |
| 2023-07-10 | 565.00 | 590.00 | 545.00 | 575.00 | 436.26 | 49,942,800 |
| 2023-07-07 | 500.00 | 570.00 | 500.00 | 565.00 | 428.67 | 155,879,800 |
| 2023-07-06 | 520.00 | 520.00 | 520.00 | 520.00 | 394.53 | 17,456,200 |
| 2023-07-05 | 585.00 | 610.00 | 575.00 | 610.00 | 386.94 | 108,969,000 |
| 2023-07-04 | 600.00 | 640.00 | 575.00 | 585.00 | 371.09 | 94,710,500 |
| 2023-07-03 | 560.00 | 600.00 | 550.00 | 600.00 | 380.60 | 55,474,600 |
| 2023-06-27 | 555.00 | 570.00 | 545.00 | 555.00 | 352.06 | 32,462,900 |
| 2023-06-26 | 530.00 | 555.00 | 525.00 | 550.00 | 348.88 | 53,888,700 |
| 2023-06-23 | 565.00 | 580.00 | 520.00 | 525.00 | 333.03 | 123,194,900 |
| 2023-06-22 | 498.00 | 565.00 | 480.00 | 545.00 | 345.71 | 162,219,400 |
| 2023-06-21 | 466.00 | 490.00 | 466.00 | 490.00 | 310.82 | 38,381,800 |
| 2023-06-20 | 500.00 | 515.00 | 462.00 | 470.00 | 298.14 | 39,566,800 |
| 2023-06-19 | 492.00 | 505.00 | 480.00 | 500.00 | 317.17 | 16,364,600 |
| 2023-06-16 | 555.00 | 555.00 | 490.00 | 492.00 | 312.09 | 49,814,000 |
| 2023-06-15 | 494.00 | 530.00 | 474.00 | 515.00 | 326.68 | 61,439,600 |
| 2023-06-14 | 460.00 | 498.00 | 454.00 | 492.00 | 312.09 | 56,678,300 |
| 2023-06-13 | 430.00 | 458.00 | 428.00 | 458.00 | 290.53 | 65,697,000 |
| 2023-06-12 | 410.00 | 432.00 | 408.00 | 432.00 | 274.03 | 78,600,100 |
| 2023-06-09 | 412.00 | 418.00 | 408.00 | 410.00 | 260.08 | 7,969,000 |
| 2023-06-08 | 412.00 | 414.00 | 408.00 | 412.00 | 261.35 | 8,707,300 |
| 2023-06-07 | 410.00 | 416.00 | 408.00 | 412.00 | 261.35 | 6,783,400 |
| 2023-06-06 | 414.00 | 416.00 | 404.00 | 410.00 | 260.08 | 11,586,300 |
| 2023-06-05 | 410.00 | 416.00 | 404.00 | 414.00 | 262.61 | 14,463,400 |
| 2023-05-31 | 416.00 | 422.00 | 404.00 | 404.00 | 256.27 | 9,369,500 |
| 2023-05-30 | 406.00 | 426.00 | 404.00 | 416.00 | 263.88 | 19,588,700 |
| 2023-05-29 | 406.00 | 410.00 | 402.00 | 404.00 | 256.27 | 5,578,300 |
| 2023-05-26 | 404.00 | 410.00 | 400.00 | 406.00 | 257.54 | 5,951,400 |
| 2023-05-25 | 404.00 | 408.00 | 398.00 | 404.00 | 256.27 | 5,394,100 |
| 2023-05-24 | 404.00 | 408.00 | 400.00 | 404.00 | 256.27 | 4,543,200 |
| 2023-05-23 | 410.00 | 412.00 | 402.00 | 404.00 | 256.27 | 5,159,700 |
| 2023-05-22 | 406.00 | 414.00 | 406.00 | 410.00 | 260.08 | 9,967,200 |
| 2023-05-19 | 394.00 | 410.00 | 394.00 | 406.00 | 257.54 | 8,635,300 |
| 2023-05-17 | 396.00 | 402.00 | 386.00 | 394.00 | 249.93 | 10,728,900 |
| 2023-05-16 | 406.00 | 410.00 | 392.00 | 396.00 | 251.20 | 11,576,000 |
| 2023-05-15 | 408.00 | 422.00 | 402.00 | 406.00 | 257.54 | 11,316,600 |
| 2023-05-12 | 410.00 | 412.00 | 404.00 | 408.00 | 258.81 | 5,621,400 |
| 2023-05-11 | 404.00 | 414.00 | 402.00 | 408.00 | 258.81 | 6,184,800 |
| 2023-05-10 | 408.00 | 412.00 | 400.00 | 402.00 | 255.00 | 11,966,000 |
| 2023-05-09 | 420.00 | 420.00 | 404.00 | 408.00 | 258.81 | 12,656,500 |
| 2023-05-08 | 396.00 | 434.00 | 394.00 | 418.00 | 265.15 | 27,137,300 |
| 2023-05-05 | 394.00 | 400.00 | 392.00 | 394.00 | 249.93 | 11,837,200 |
| 2023-05-04 | 394.00 | 400.00 | 392.00 | 394.00 | 249.93 | 6,707,400 |
| 2023-05-03 | 402.00 | 408.00 | 392.00 | 394.00 | 249.93 | 10,145,000 |
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.