Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 308.00 | 316.00 | 304.00 | 306.00 | 194.11 | 4,349,800 |
| 2023-01-24 | 316.00 | 316.00 | 302.00 | 308.00 | 195.38 | 929,600 |
| 2023-01-20 | 300.00 | 312.00 | 300.00 | 308.00 | 195.38 | 1,539,000 |
| 2023-01-19 | 304.00 | 306.00 | 300.00 | 300.00 | 190.30 | 946,100 |
| 2023-01-18 | 296.00 | 304.00 | 294.00 | 304.00 | 192.84 | 1,874,400 |
| 2023-01-17 | 300.00 | 302.00 | 296.00 | 296.00 | 187.76 | 2,396,100 |
| 2023-01-16 | 296.00 | 304.00 | 294.00 | 298.00 | 189.03 | 1,807,400 |
| 2023-01-13 | 298.00 | 300.00 | 294.00 | 294.00 | 186.49 | 671,100 |
| 2023-01-12 | 298.00 | 302.00 | 292.00 | 298.00 | 189.03 | 1,156,400 |
| 2023-01-11 | 294.00 | 298.00 | 292.00 | 298.00 | 189.03 | 2,062,700 |
| 2023-01-10 | 292.00 | 296.00 | 292.00 | 294.00 | 186.49 | 967,700 |
| 2023-01-09 | 294.00 | 296.00 | 290.00 | 294.00 | 186.49 | 1,538,000 |
| 2023-01-06 | 294.00 | 300.00 | 294.00 | 294.00 | 186.49 | 1,292,400 |
| 2023-01-05 | 302.00 | 304.00 | 292.00 | 294.00 | 186.49 | 3,890,600 |
| 2023-01-04 | 300.00 | 304.00 | 298.00 | 302.00 | 191.57 | 1,613,900 |
| 2023-01-03 | 304.00 | 306.00 | 300.00 | 300.00 | 190.30 | 1,575,600 |
| 2023-01-02 | 300.00 | 304.00 | 300.00 | 304.00 | 192.84 | 493,100 |
| 2022-12-30 | 296.00 | 304.00 | 294.00 | 300.00 | 190.30 | 932,400 |
| 2022-12-29 | 304.00 | 304.00 | 296.00 | 296.00 | 187.76 | 2,008,200 |
| 2022-12-28 | 304.00 | 304.00 | 300.00 | 304.00 | 192.84 | 691,700 |
| 2022-12-27 | 300.00 | 306.00 | 300.00 | 302.00 | 191.57 | 1,561,900 |
| 2022-12-26 | 304.00 | 304.00 | 300.00 | 300.00 | 190.30 | 785,900 |
| 2022-12-23 | 300.00 | 306.00 | 300.00 | 304.00 | 192.84 | 1,809,400 |
| 2022-12-22 | 300.00 | 302.00 | 298.00 | 300.00 | 190.30 | 766,600 |
| 2022-12-21 | 302.00 | 306.00 | 296.00 | 298.00 | 189.03 | 4,532,100 |
| 2022-12-20 | 314.00 | 314.00 | 300.00 | 302.00 | 191.57 | 5,571,900 |
| 2022-12-19 | 312.00 | 316.00 | 312.00 | 314.00 | 199.18 | 615,300 |
| 2022-12-16 | 314.00 | 314.00 | 310.00 | 310.00 | 196.64 | 2,075,700 |
| 2022-12-15 | 314.00 | 318.00 | 312.00 | 316.00 | 200.45 | 823,900 |
| 2022-12-14 | 320.00 | 322.00 | 310.00 | 316.00 | 200.45 | 3,448,300 |
| 2022-12-13 | 320.00 | 326.00 | 318.00 | 320.00 | 202.99 | 1,874,000 |
| 2022-12-12 | 320.00 | 326.00 | 314.00 | 320.00 | 202.99 | 1,049,400 |
| 2022-12-09 | 326.00 | 328.00 | 318.00 | 320.00 | 202.99 | 2,169,600 |
| 2022-12-08 | 324.00 | 326.00 | 316.00 | 326.00 | 206.79 | 2,848,800 |
| 2022-12-07 | 322.00 | 332.00 | 316.00 | 322.00 | 204.26 | 2,922,500 |
| 2022-12-06 | 338.00 | 340.00 | 324.00 | 324.00 | 205.52 | 5,762,700 |
| 2022-12-05 | 342.00 | 350.00 | 338.00 | 338.00 | 214.41 | 2,735,700 |
| 2022-12-02 | 348.00 | 354.00 | 342.00 | 342.00 | 216.94 | 4,149,000 |
| 2022-12-01 | 350.00 | 356.00 | 344.00 | 348.00 | 220.75 | 2,244,100 |
| 2022-11-30 | 344.00 | 354.00 | 336.00 | 350.00 | 222.02 | 2,301,400 |
| 2022-11-29 | 344.00 | 350.00 | 342.00 | 342.00 | 216.94 | 3,827,700 |
| 2022-11-28 | 354.00 | 360.00 | 346.00 | 346.00 | 219.48 | 4,618,500 |
| 2022-11-25 | 368.00 | 368.00 | 354.00 | 356.00 | 225.82 | 5,167,700 |
| 2022-11-24 | 364.00 | 370.00 | 358.00 | 366.00 | 232.17 | 4,375,900 |
| 2022-11-23 | 364.00 | 376.00 | 360.00 | 364.00 | 230.90 | 8,675,600 |
| 2022-11-22 | 346.00 | 364.00 | 346.00 | 362.00 | 229.63 | 4,497,900 |
| 2022-11-21 | 362.00 | 378.00 | 346.00 | 346.00 | 219.48 | 19,089,500 |
| 2022-11-18 | 352.00 | 362.00 | 348.00 | 362.00 | 229.63 | 8,068,400 |
| 2022-11-17 | 332.00 | 358.00 | 330.00 | 348.00 | 220.75 | 9,501,000 |
| 2022-11-16 | 334.00 | 342.00 | 330.00 | 330.00 | 209.33 | 3,431,500 |
| 2022-11-15 | 322.00 | 348.00 | 322.00 | 334.00 | 211.87 | 5,308,200 |
| 2022-11-14 | 354.00 | 360.00 | 338.00 | 338.00 | 214.41 | 10,625,400 |
| 2022-11-11 | 352.00 | 360.00 | 352.00 | 354.00 | 224.55 | 4,194,300 |
| 2022-11-10 | 352.00 | 358.00 | 346.00 | 350.00 | 222.02 | 3,474,700 |
| 2022-11-09 | 358.00 | 366.00 | 344.00 | 352.00 | 223.29 | 6,071,600 |
| 2022-11-08 | 352.00 | 366.00 | 340.00 | 358.00 | 227.09 | 17,749,800 |
| 2022-11-07 | 366.00 | 372.00 | 350.00 | 352.00 | 223.29 | 11,514,100 |
| 2022-11-04 | 394.00 | 396.00 | 366.00 | 370.00 | 234.70 | 26,986,500 |
| 2022-11-03 | 374.00 | 398.00 | 374.00 | 392.00 | 248.66 | 15,088,600 |
| 2022-11-02 | 376.00 | 384.00 | 356.00 | 374.00 | 237.24 | 16,535,500 |
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.