Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 404.00 | 416.00 | 402.00 | 402.00 | 255.00 | 10,556,400 |
| 2023-04-28 | 410.00 | 416.00 | 382.00 | 402.00 | 255.00 | 31,014,900 |
| 2023-04-27 | 390.00 | 420.00 | 390.00 | 410.00 | 260.08 | 27,650,700 |
| 2023-04-26 | 372.00 | 392.00 | 372.00 | 390.00 | 247.39 | 19,495,700 |
| 2023-04-18 | 366.00 | 376.00 | 356.00 | 372.00 | 235.97 | 22,958,900 |
| 2023-04-17 | 366.00 | 366.00 | 354.00 | 354.00 | 224.55 | 1,557,900 |
| 2023-04-14 | 362.00 | 366.00 | 352.00 | 360.00 | 228.36 | 4,301,800 |
| 2023-04-13 | 358.00 | 370.00 | 358.00 | 360.00 | 228.36 | 10,047,100 |
| 2023-04-12 | 342.00 | 362.00 | 342.00 | 358.00 | 227.09 | 14,033,600 |
| 2023-04-11 | 340.00 | 346.00 | 340.00 | 340.00 | 215.67 | 4,112,800 |
| 2023-04-10 | 346.00 | 346.00 | 336.00 | 340.00 | 215.67 | 4,636,100 |
| 2023-04-06 | 344.00 | 348.00 | 342.00 | 344.00 | 218.21 | 3,432,100 |
| 2023-04-05 | 352.00 | 354.00 | 344.00 | 344.00 | 218.21 | 5,304,900 |
| 2023-04-04 | 350.00 | 354.00 | 346.00 | 350.00 | 222.02 | 3,565,300 |
| 2023-04-03 | 352.00 | 358.00 | 342.00 | 348.00 | 220.75 | 5,200,100 |
| 2023-03-31 | 356.00 | 360.00 | 350.00 | 352.00 | 223.29 | 4,418,600 |
| 2023-03-30 | 344.00 | 360.00 | 342.00 | 354.00 | 224.55 | 10,673,800 |
| 2023-03-29 | 346.00 | 346.00 | 340.00 | 344.00 | 218.21 | 4,714,800 |
| 2023-03-28 | 350.00 | 352.00 | 342.00 | 346.00 | 219.48 | 4,916,500 |
| 2023-03-27 | 334.00 | 348.00 | 334.00 | 346.00 | 219.48 | 5,242,900 |
| 2023-03-24 | 336.00 | 344.00 | 332.00 | 334.00 | 211.87 | 6,115,500 |
| 2023-03-21 | 340.00 | 348.00 | 334.00 | 336.00 | 213.14 | 4,793,800 |
| 2023-03-20 | 346.00 | 348.00 | 336.00 | 338.00 | 214.41 | 3,327,700 |
| 2023-03-17 | 336.00 | 350.00 | 336.00 | 344.00 | 218.21 | 6,360,200 |
| 2023-03-16 | 350.00 | 362.00 | 334.00 | 336.00 | 213.14 | 11,574,800 |
| 2023-03-15 | 344.00 | 356.00 | 342.00 | 348.00 | 220.75 | 5,201,800 |
| 2023-03-14 | 366.00 | 370.00 | 342.00 | 344.00 | 218.21 | 11,966,000 |
| 2023-03-13 | 358.00 | 376.00 | 352.00 | 364.00 | 230.90 | 11,285,300 |
| 2023-03-10 | 374.00 | 380.00 | 358.00 | 358.00 | 227.09 | 15,096,800 |
| 2023-03-09 | 386.00 | 404.00 | 372.00 | 374.00 | 237.24 | 34,524,300 |
| 2023-03-08 | 340.00 | 386.00 | 338.00 | 384.00 | 243.58 | 55,360,700 |
| 2023-03-07 | 346.00 | 360.00 | 334.00 | 338.00 | 214.41 | 19,739,300 |
| 2023-03-06 | 328.00 | 328.00 | 320.00 | 326.00 | 206.79 | 1,938,900 |
| 2023-03-03 | 332.00 | 336.00 | 328.00 | 328.00 | 208.06 | 1,823,200 |
| 2023-03-02 | 326.00 | 338.00 | 326.00 | 334.00 | 211.87 | 6,383,200 |
| 2023-03-01 | 326.00 | 328.00 | 324.00 | 326.00 | 206.79 | 1,186,600 |
| 2023-02-28 | 322.00 | 328.00 | 320.00 | 326.00 | 206.79 | 2,247,000 |
| 2023-02-27 | 326.00 | 328.00 | 322.00 | 322.00 | 204.26 | 1,534,100 |
| 2023-02-24 | 322.00 | 326.00 | 322.00 | 326.00 | 206.79 | 1,949,400 |
| 2023-02-23 | 324.00 | 328.00 | 322.00 | 322.00 | 204.26 | 2,715,700 |
| 2023-02-22 | 330.00 | 334.00 | 324.00 | 324.00 | 205.52 | 1,446,500 |
| 2023-02-21 | 336.00 | 338.00 | 330.00 | 330.00 | 209.33 | 2,440,100 |
| 2023-02-20 | 326.00 | 340.00 | 326.00 | 334.00 | 211.87 | 10,658,300 |
| 2023-02-17 | 330.00 | 330.00 | 326.00 | 326.00 | 206.79 | 1,549,700 |
| 2023-02-16 | 332.00 | 332.00 | 326.00 | 330.00 | 209.33 | 953,000 |
| 2023-02-15 | 338.00 | 338.00 | 330.00 | 332.00 | 210.60 | 1,460,000 |
| 2023-02-14 | 332.00 | 346.00 | 330.00 | 336.00 | 213.14 | 1,576,300 |
| 2023-02-13 | 330.00 | 336.00 | 328.00 | 330.00 | 209.33 | 1,901,400 |
| 2023-02-10 | 340.00 | 344.00 | 322.00 | 330.00 | 209.33 | 3,544,200 |
| 2023-02-09 | 336.00 | 352.00 | 336.00 | 338.00 | 214.41 | 7,119,900 |
| 2023-02-08 | 322.00 | 340.00 | 320.00 | 334.00 | 211.87 | 5,537,900 |
| 2023-02-07 | 322.00 | 326.00 | 320.00 | 322.00 | 204.26 | 5,505,700 |
| 2023-02-06 | 324.00 | 328.00 | 322.00 | 322.00 | 204.26 | 2,453,400 |
| 2023-02-03 | 324.00 | 326.00 | 320.00 | 322.00 | 204.26 | 2,456,300 |
| 2023-02-02 | 322.00 | 326.00 | 320.00 | 324.00 | 205.52 | 1,745,600 |
| 2023-02-01 | 324.00 | 326.00 | 320.00 | 322.00 | 204.26 | 3,279,000 |
| 2023-01-31 | 326.00 | 326.00 | 320.00 | 324.00 | 205.52 | 4,890,100 |
| 2023-01-30 | 326.00 | 334.00 | 322.00 | 324.00 | 205.52 | 3,997,400 |
| 2023-01-27 | 318.00 | 330.00 | 318.00 | 324.00 | 205.52 | 5,871,300 |
| 2023-01-26 | 308.00 | 320.00 | 306.00 | 318.00 | 201.72 | 7,478,300 |
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.